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 11:48:05—2026-10-29003230삼양식품KOSPI1,142,000원-50,000원-4.19%40,1757,533,015주8.6조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003300한일홀딩스KOSPI17,010원310원1.86%14,45030,831,444주5244.4억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003547대신증권2우BKOSPI18,190원-70원-0.38%79,3939,409,999주1711.6억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003555LG우KOSPI62,800원-200원-0.32%2,6873,011,199주1891억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29—빅웨이브로보틱스KOSDAQ22,750원-6,700원-22.75%2,797,14010,270,411주2336.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003610방림KOSPI5,530원80원1.47%77,51232,110,778주1775.7억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002820SUN&LKOSPI1,014원-105원-9.38%38,08112,063,204주122.3억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002840미원상사KOSPI134,500원7,500원5.91%3,3834,500,000주6052.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002880디와이에이KOSPI3,170원45원1.44%8,8799,354,799주296.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002900TYMKOSPI5,530원-150원-2.64%89,02241,400,000주2289.4억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003010혜인KOSPI8,000원-820원-9.30%532,04412,712,747주1017억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003030세아제강지주KOSPI94,000원-700원-0.74%14,9574,141,657주3893.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003120일성아이에스KOSPI21,800원350원1.63%4,60510,640,000주2319.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003280흥아해운KOSPI1,674원-23원-1.36%1,142,315240,424,899주4024.7억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003465유화증권우KOSPI2,840원-105원-3.57%1,70617,476,425주496.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003470유안타증권KOSPI3,995원40원1.01%180,972192,680,102주7697.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003480한진중공업홀딩스KOSPI4,345원-60원-1.36%14,43729,529,812주1283억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003490대한항공KOSPI26,450원350원1.34%1,329,017368,220,609주9.7조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003720삼영KOSPI5,240원-130원-2.42%139,93234,000,000주1781.6억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003780진양산업KOSPI5,900원280원4.98%2,785,17013,000,000주767억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—하나35호스팩KOSDAQ1,999원-1원-0.05%4346,030,000주120.5억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004310현대약품KOSPI6,680원-200원-2.91%1,169,86432,000,000주2137.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004370농심KOSPI388,000원-1,500원-0.39%23,4836,082,642주2.3조원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004415서울식품우KOSPI120원-201원-62.62%185,774222,450주2669.4만원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004440삼일씨엔에스KOSPI4,595원-200원-4.17%23,49812,731,947주585억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004590한국가구KOSDAQ5,080원-50원-0.97%7,97215,000,000주762억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002760보락KOSPI980원0원0.00%149,59459,900,000주587억원
fsc-stock-price2026-10-292026-10-30 11:48:00—2026-10-29900110딥커머스KOSDAQ5,000원-340원-6.37%16,24311,062,278주553.1억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29—덕양에너젠KOSDAQ6,770원-190원-2.73%43,76425,468,962주1724.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29900260로스웰KOSDAQ1,918원-52원-2.64%11,17246,029,706주882.8억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29—KB제33호스팩KOSDAQ1,968원-5원-0.25%1,1857,885,000주155.1억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29900310컬러레이KOSDAQ1,923원-14원-0.72%1,06012,808,335주246.3억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000020동화약품KOSPI5,160원-50원-0.96%130,49227,931,470주1441.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000040KR모터스KOSPI1,107원-10원-0.90%281,74119,675,036주217.8억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000087하이트진로2우BKOSPI12,130원-130원-1.06%1861,130,138주137억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000100유한양행KOSPI74,700원-2,600원-3.36%317,30573,615,781주5.4조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000120CJ대한통운KOSPI64,800원200원0.31%50,33422,812,344주1.4조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000140하이트진로홀딩스KOSPI7,490원10원0.13%11,07823,206,765주1738.1억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000215DL우KOSPI20,100원-200원-0.99%7,2771,686,115주338.9억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000230일동홀딩스KOSPI5,730원-30원-0.52%20,12111,540,400주661.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000320노루홀딩스KOSPI14,000원-200원-1.41%6,90913,291,151주1860.7억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000370한화손해보험KOSPI6,300원130원2.11%297,519116,738,915주7354.5억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—아크릴KOSDAQ14,450원-610원-4.05%59,8478,030,324주1160.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—인벤테라KOSDAQ8,340원-490원-5.55%32,0937,865,714주656억원
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—2026-10-29—제이피아이헬스케어KOSDAQ7,770원-50원-0.64%2,9835,105,400주396.6억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001275부국증권우KOSPI29,950원-50원-0.17%1073,000,000주898.5억원
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 11:48:06—2026-10-29004780대륙제관KOSDAQ4,120원-160원-3.74%33,02815,903,199주655.2억원
143,562건 중 101–150← 이전3 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬