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 11:48:03—2026-10-28001630종근당홀딩스KOSPI35,550원100원0.28%2,3775,009,861주1781억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001680대상KOSPI16,400원550원3.47%86,73734,648,025주5682.2억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000990DB하이텍KOSPI100,200원5,400원5.70%386,55843,504,588주4.3조원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001020페이퍼코리아KOSPI1,838원23원1.27%1,42635,596,662주654.2억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001045CJ우KOSPI56,000원200원0.36%2,3222,260,223주1265.7억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001067JW중외제약2우BKOSPI49,600원-100원-0.20%7209,973주104.1억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001070대한방직KOSPI5,560원30원0.54%3,6225,300,000주294.6억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001080MH머트리얼즈KOSPI3,845원80원2.12%46,57235,114,960주1350.1억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28—삼진식품KOSDAQ4,860원90원1.89%12,9049,918,656주482억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001450현대해상KOSPI42,050원100원0.24%356,07485,248,250주3.5조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001500현대차증권KOSPI7,160원200원2.87%63,55461,833,044주4427.2억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001540안국약품KOSDAQ9,530원230원2.47%40,20013,042,420주1242.9억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001560제일연마KOSPI8,710원40원0.46%1,6327,600,000주661.9억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28—페스카로KOSDAQ6,600원470원7.67%44,2519,866,730주651.2억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001810무림SPKOSDAQ987원1원0.10%62,60422,137,500주218.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001820삼화콘덴서KOSPI115,900원5,500원4.98%438,65410,395,000주1.2조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001940KISCO홀딩스KOSPI23,200원700원3.11%4,47114,176,380주3288.9억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002020코오롱KOSPI20,650원-50원-0.24%11,89912,907,680주2665.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002025코오롱우KOSPI11,850원100원0.85%7951,160,437주137.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002320한진KOSPI16,510원200원1.23%13,54515,518,616주2562.1억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002380KCCKOSPI397,000원20,000원5.31%27,2688,592,896주3.4조원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002600조흥KOSPI139,700원200원0.14%6600,000주838.2억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002620제일파마홀딩스KOSPI6,900원20원0.29%2,33215,973,355주1102.1억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002680한탑KOSDAQ2,900원-45원-1.53%5,9047,756,030주224.9억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001060JW중외제약KOSPI23,200원50원0.22%41,88324,581,534주5702.9억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001270부국증권KOSPI44,000원1,500원3.53%90210,369,886주4562.7억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001290상상인증권KOSPI4,150원245원6.27%53,82721,667,424주899.1억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001380SG글로벌KOSPI814원12원1.50%21,47922,482,071주183억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001430세아베스틸지주KOSPI31,200원-100원-0.32%203,47035,862,119주1.1조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001465BYC우KOSPI25,450원50원0.20%3,5632,153,850주548.1억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001510SK증권KOSPI2,040원-45원-2.16%9,265,441231,295,085주4718.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001550조비KOSPI9,660원-20원-0.21%10,8425,192,239주501.5억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28—디티에스KOSDAQ21,350원-1,150원-5.11%1,036,34514,881,735주3177.2억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001620케이비아이동국실업KOSPI1,918원-7원-0.36%34,83322,258,606주426.9억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001790대한제당KOSPI2,715원-15원-0.55%63,39286,241,915주2341.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001800오리온홀딩스KOSPI22,600원400원1.80%40,19360,156,652주1.3조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002140고려산업KOSPI1,794원14원0.79%36,05724,939,425주447.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002200한국수출포장KOSPI2,605원0원0.00%9,97433,499,941주872.6억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002210동성제약KOSPI1,230원-10원-0.81%805,41396,619,507주1188.4억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002220한일철강KOSPI2,725원-10원-0.37%106,58226,697,460주727.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002310아세아제지KOSPI7,100원-130원-1.80%82,31739,449,510주2800.9억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002350넥센타이어KOSPI5,550원40원0.73%57,96897,667,877주5420.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002355넥센타이어1우BKOSPI3,910원65원1.69%8,2676,500,000주254.1억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002360SH에너지화학KOSPI3,860원165원4.47%56,21011,113,373주428.9억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002420우양피앤엘KOSPI5,160원50원0.98%3,95331,167,884주1608.2억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002790아모레퍼시픽홀딩스KOSPI23,650원250원1.07%103,21976,458,180주1.8조원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002995금호건설우KOSPI12,800원-100원-0.78%6,005292,266주37.4억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28003030세아제강지주KOSPI94,700원-1,000원-1.04%17,2234,141,657주3922.1억원
157,937건 중 17,301–17,350← 이전347 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬