Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 보기 (+14)
수집원발생값관측 가능 시각법인기준일 ↓종목코드종목명시장종가대비등락률거래량상장주식수시가총액
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29006570대림통상KOSPI1,850원-21원-1.12%14,61715,225,000주281.6억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29006620동구바이오제약KOSDAQ3,130원-180원-5.44%96,96328,464,992주890.9억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29006740블루산업개발KOSPI3,490원0원0.00%10,9795,950,959주207.6억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29006800미래에셋증권KOSPI26,450원150원0.57%959,938543,021,051주14.3조원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29006890태경케미컬KOSPI4,385원-90원-2.01%11,05711,600,000주508.6억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29006910보성파워텍KOSDAQ5,190원-250원-4.60%553,36249,129,824주2549.8억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29006980우성KOSPI18,550원-70원-0.38%2,6033,090,000주573.1억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007070GS리테일KOSPI22,000원350원1.62%161,50583,607,415주1.8조원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007280한국특강KOSPI2,040원-75원-3.55%7,05128,646,540주584.3억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007310오뚜기KOSPI314,500원6,500원2.11%2,7054,007,830주1.2조원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007540샘표KOSPI43,350원-600원-1.37%9,7222,015,468주873.7억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007570일양약품KOSPI6,910원-10원-0.14%24,90519,085,664주1318.8억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000220유유제약KOSPI3,650원-40원-1.08%56,02615,747,462주574.7억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000990DB하이텍KOSPI99,000원-1,200원-1.20%350,42443,504,588주4.3조원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001065JW중외제약우KOSPI21,100원-100원-0.47%102341,951주72.1억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—제이피아이헬스케어KOSDAQ7,770원-50원-0.64%2,9835,105,400주396.6억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001680대상KOSPI16,650원250원1.52%79,51334,648,025주5768.8억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001755한양증권우KOSPI18,940원-60원-0.32%3472,870주89.5억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001810무림SPKOSDAQ994원7원0.71%40,99422,137,500주220억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001820삼화콘덴서KOSPI113,200원-2,700원-2.33%431,48910,395,000주1.1조원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002355넥센타이어1우BKOSPI3,910원0원0.00%4,9046,500,000주254.1억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002360SH에너지화학KOSPI3,730원-130원-3.37%78,19711,113,373주414.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002720국제약품KOSPI3,400원-15원-0.44%358,51021,159,832주719.4억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002787진흥기업2우BKOSPI8,090원0원0.00%029,480주2.3억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002810삼영무역KOSPI20,100원130원0.65%19,49818,466,948주3711.8억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002990금호건설KOSPI8,870원-310원-3.38%3,405,18837,259,974주3304.9억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000250삼천당제약KOSDAQ188,600원-1,400원-0.74%81,11723,457,472주4.4조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000325노루홀딩스우KOSPI27,950원100원0.36%5243,559주68억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000725현대건설우KOSPI43,250원-2,400원-5.26%10,6741,054,693주456.1억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000810삼성화재KOSPI651,000원14,000원2.20%127,66444,647,473주29조원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000950전방KOSPI30,200원300원1.00%7591,680,000주507.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001020페이퍼코리아KOSPI1,799원-39원-2.12%6,94835,596,662주640.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001060JW중외제약KOSPI23,150원-50원-0.22%32,11624,581,534주5690.6억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001067JW중외제약2우BKOSPI49,700원100원0.20%53209,973주104.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001080MH머트리얼즈KOSPI3,780원-65원-1.69%14,75835,114,960주1327.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—보원케미칼KOSDAQ3,430원10원0.29%6,460,24611,143,601주382.2억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29—삼진식품KOSDAQ4,760원-100원-2.06%24,4979,918,656주472.1억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29—엠에스바이오KOSDAQ9,070원-1,910원-17.40%2,803,12327,202,650주2467.2억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006200한국전자홀딩스KOSPI1,361원-46원-3.27%45,6159,197,710주125.1억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006260LSKOSPI212,500원-9,500원-4.28%123,81731,200,000주6.6조원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29006660삼성공조KOSPI10,890원-140원-1.27%42,1798,126,314주884.9억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29—비엔케이제3호스팩KOSDAQ1,982원-3원-0.15%134,310,000주85.4억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007160사조산업KOSPI42,500원-1,350원-3.08%3,9115,000,000주2125억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007330푸른저축은행KOSDAQ9,950원30원0.30%9,37615,082,800주1500.7억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007820엠엑스로보틱스KOSDAQ2,935원-110원-3.61%67,57323,323,419주684.5억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007860서연KOSPI7,000원-120원-1.69%25,83223,479,844주1643.5억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29008040사조동아원KOSPI7,000원40원0.57%4,19214,114,460주988억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29008060대덕KOSPI15,080원50원0.33%50,67031,287,098주4718억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008350남선알미늄KOSPI1,063원-3원-0.28%726,413129,079,090주1372.1억원
fsc-stock-price2026-10-292026-10-30 11:48:10—2026-10-29010130고려아연KOSPI878,000원-13,000원-1.46%11,39220,872,969주18.3조원
143,562건 중 51–100← 이전2 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬