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-price2026-10-282026-10-29 11:48:08—2026-10-28006880신송홀딩스KOSPI4,140원40원0.98%5,90311,828,858주489.7억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007110일신석재KOSPI2,520원10원0.40%53,32015,491,322주390.3억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007160사조산업KOSPI43,850원650원1.50%1,4955,000,000주2192.5억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007210벽산KOSPI1,308원0원0.00%123,66665,360,000주854.9억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007530와이엠KOSDAQ1,683원8원0.48%37,75122,254,231주374.5억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007570일양약품KOSPI6,920원-70원-1.00%20,38819,085,664주1320.7억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004990롯데지주KOSPI21,400원300원1.42%90,48299,663,776주2.1조원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005010휴스틸KOSPI3,460원15원0.44%160,94656,188,075주1944.1억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005180빙그레KOSPI75,500원1,600원2.17%40,7358,841,801주6675.5억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005257녹십자홀딩스2우KOSPI16,450원-190원-1.14%88845,990주139.1억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005290동진쎄미켐KOSDAQ41,600원2,950원7.63%310,50750,970,126주2.1조원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005305롯데칠성우KOSPI63,500원0원0.00%620775,310주492.3억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005320온타이드KOSPI1,286원-14원-1.08%425,70934,187,845주439.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005360모나미KOSPI955원2원0.21%133,89818,897,307주180.4억원
fsc-stock-price2026-10-282026-10-29 11:48:07현대자동차2026-10-28005380현대차KOSPI296,000원5,500원1.89%420,188203,466,492주60.2조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005385현대차우KOSPI158,000원2,900원1.87%65,79522,839,037주3.6조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005387현대차2우BKOSPI159,600원3,700원2.37%93,28134,257,047주5.4조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005389현대차3우BKOSPI156,600원2,200원1.42%3,4622,321,926주3636.1억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005420코스모화학KOSPI9,970원330원3.42%76,10738,408,228주3829.3억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28—엔에이치스팩32호KOSDAQ2,015원0원0.00%8076,216,500주125.2억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005745크라운해태홀딩스우KOSPI4,900원0원0.00%12600,726주29.4억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005750대림바스KOSPI4,085원-35원-0.85%26,90016,592,240주677.7억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005810풍산홀딩스KOSPI33,750원150원0.45%14,30314,417,292주4865.8억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005820원림KOSPI13,700원-70원-0.51%5382,297,970주314.8억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006140피제이전자KOSDAQ5,060원330원6.98%80,54714,865,000주752.1억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006370대구백화점KOSPI2,745원45원1.67%36,32010,821,611주297억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006805미래에셋증권우KOSPI9,950원490원5.18%27,32513,454,133주1338.6억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006890태경케미컬KOSPI4,475원30원0.67%22,19911,600,000주519.1억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—비엔케이제3호스팩KOSDAQ1,985원-4원-0.20%2064,310,000주85.5억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006910보성파워텍KOSDAQ5,440원290원5.63%367,45449,129,824주2672.6억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006920모헨즈KOSDAQ2,730원-70원-2.50%36,17010,920,000주298.1억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006980우성KOSPI18,620원-190원-1.01%4,3693,090,000주575.3억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007070GS리테일KOSPI21,650원600원2.85%147,53483,607,415주1.8조원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—에스테크엠KONEX11,200원-200원-1.75%1081,510,000주169.1억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007120미래아이앤지KOSPI1,020원-2원-0.20%53,27127,323,114주278.6억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007330푸른저축은행KOSDAQ9,920원20원0.20%82615,082,800주1496.2억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007370진양제약KOSDAQ3,535원40원1.14%26,38414,134,587주499.6억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007390네이처셀KOSDAQ22,150원-150원-0.67%159,54864,435,056주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007680대원KOSDAQ2,990원-145원-4.63%135,30813,222,738주395.3억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007690국도화학KOSPI30,300원-200원-0.66%12,7809,260,832주2806억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007700F&F홀딩스KOSPI13,170원170원1.31%12,81539,114,367주5151.3억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007720소노스퀘어KOSDAQ1,037원28원2.78%15,91820,160,090주209억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007980TPKOSPI1,612원3원0.19%92,13446,897,350주755.9억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28008040사조동아원KOSPI6,960원-140원-1.97%7,02014,114,460주982.3억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28008060대덕KOSPI15,030원710원4.96%38,89931,287,098주4702.4억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—대덕1우KOSPI10,870원190원1.78%1,8351,212,357주131.7억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28008250이건산업KOSPI2,985원-115원-3.71%49,34510,952,635주326.9억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28008260NI스틸KOSPI3,295원280원9.29%296,06928,600,117주942.3억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—카나프테라퓨틱스KOSDAQ10,030원220원2.24%84,61013,300,580주1334억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008350남선알미늄KOSPI1,066원-15원-1.39%530,888129,079,090주1375.9억원
152,185건 중 11,601–11,650← 이전233 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬