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 11:48:01—2026-10-29900290GRTKOSDAQ2,840원-5원-0.18%148,38892,751,685주2634.1억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29900300오가닉티코스메틱KOSDAQ2,350원-85원-3.49%38,22158,580,097주1376.6억원
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—2026-10-29900340윙입푸드KOSDAQ1,113원1원0.09%10,64635,582,732주396억원
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—2026-10-29000050경방KOSPI7,690원-10원-0.13%22,00927,415,270주2108.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000070삼양홀딩스KOSPI52,500원100원0.19%6,2127,763,191주4075.6억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000080하이트진로KOSPI15,600원150원0.97%96,31270,133,611주1조원
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—2026-10-29000105유한양행우KOSPI63,700원-1,500원-2.30%3901,148,340주731.4억원
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—2026-10-29000155두산우KOSPI326,500원-27,000원-7.64%13,6553,432,220주1.1조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000180성창기업지주KOSPI4,695원-35원-0.74%6,69813,950,320주654.9억원
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 11:48:01기아2026-10-29000270기아KOSPI108,300원400원0.37%913,734390,412,998주42.2조원
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 11:48:01—2026-10-29000430대원강업KOSPI4,050원40원1.00%31,47762,000,000주2511억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29—디비금융제14호스팩KOSDAQ1,999원-1원-0.05%3035,315,000주106.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000540흥국화재KOSPI3,130원-65원-2.03%26,62164,242,645주2010.7억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000545흥국화재우KOSPI5,290원10원0.19%443768,000주40.6억원
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 11:48:02—2026-10-29000815삼성화재우KOSPI397,500원1,500원0.38%4,4423,007,020주1.1조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000145하이트진로홀딩스우KOSPI8,800원-200원-2.22%848470,810주41.4억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000150두산KOSPI961,000원-52,000원-5.13%141,90714,237,411주13.6조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000390SP삼화KOSPI6,460원0원0.00%49,30127,203,469주1757.3억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000440중앙에너비스KOSDAQ11,310원-430원-3.66%8,9026,227,130주704.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29—엔비알모션KOSDAQ4,685원-245원-4.97%158,90811,010,384주515.8억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000500가온전선KOSPI239,500원-13,000원-5.15%108,73129,777,607주7.1조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000520삼일제약KOSPI7,690원-90원-1.16%37,18421,691,811주1668.1억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000590CS홀딩스KOSPI71,900원0원0.00%7321,154,482주830억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000670영풍KOSPI31,500원0원0.00%33,29918,410,683주5799.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—한화3우BKOSPI27,050원-700원-2.52%16,61114,676,613주3970억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000890보해양조KOSPI1,192원-34원-2.77%297,07527,624,025주329.2억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000910유니온KOSPI2,570원-85원-3.20%17,31215,611,619주401.2억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000970한국주철관KOSPI6,300원0원0.00%11,93522,800,500주1436.4억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—에임드바이오KOSDAQ19,850원-1,000원-4.80%249,08465,137,661주1.2조원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001120LX인터내셔널KOSPI40,200원-50원-0.12%127,11138,760,000주1.5조원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001130대한제분KOSPI10,720원0원0.00%15,42216,900,000주1811.6억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—액스비스KOSDAQ11,390원1,190원11.67%6,535,4869,333,740주1063.1억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001210금호전기KOSPI7,930원100원1.28%5,431,87212,725,963주1009.1억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001230동국홀딩스KOSPI1,880원-10원-0.53%299,873155,507,715주2923.5억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001250GS글로벌KOSPI2,550원-85원-3.23%559,15882,533,764주2104.6억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001260남광토건KOSPI7,780원-90원-1.14%44,7539,832,572주764.9억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001270부국증권KOSPI43,000원-1,000원-2.27%1,19310,369,886주4459억원
157,937건 중 15,151–15,200← 이전304 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬