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—2026-10-28006805미래에셋증권우KOSPI9,950원490원5.18%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 11:48:06—2026-10-28005300롯데칠성KOSPI95,900원900원0.95%15,6739,278,884주8898.4억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005430한국공항KOSPI87,000원3,000원3.57%1,4473,166,355주2754.7억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005440현대지에프홀딩스KOSPI11,040원70원0.64%244,008183,397,199주2조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005500삼진제약KOSPI19,240원-70원-0.36%31,33313,320,000주2562.7억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005610삼립KOSPI38,750원-250원-0.64%1,2398,629,009주3343.7억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005670푸드웰KOSDAQ6,020원100원1.69%5,84510,000,000주602억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005680삼영전자KOSPI11,750원-40원-0.34%32,44520,000,000주2350억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005690파미셀KOSPI10,230원430원4.39%420,45260,004,014주6138.4억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005720넥센KOSPI6,040원50원0.83%13,38652,543,977주3173.6억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005740크라운해태홀딩스KOSPI4,875원-10원-0.20%21,48714,847,347주723.8억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005800신영와코루KOSPI13,100원-80원-0.61%3,4819,000,000주1179억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005830DB손해보험KOSPI180,300원1,900원1.07%91,69865,500,349주11.8조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005850에스엘KOSPI49,900원400원0.81%73,39446,448,520주2.3조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005860한일사료KOSDAQ2,155원10원0.47%177,64039,403,685주849.1억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005870휴니드KOSPI4,920원-10원-0.20%168,79814,116,015주694.5억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005880대한해운KOSPI1,862원8원0.43%1,131,129322,747,340주6009.5억원
fsc-stock-price2026-10-282026-10-29 11:48:07삼성전자2026-10-28005930삼성전자KOSPI242,000원20,000원9.01%17,840,5445,846,278,608주1414.7조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005935삼성전자우KOSPI190,100원19,000원11.10%4,916,185802,371,203주152.5조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005990매일홀딩스KOSDAQ9,730원110원1.14%1,67013,298,304주1293.9억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006040동원산업KOSPI34,000원500원1.49%19,10844,140,819주1.5조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006050국영지앤엠KOSDAQ2,780원-70원-2.46%21,5833,489,524주97억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006060화승인더KOSPI2,110원5원0.24%19,51655,320,000주1167.2억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006110삼아알미늄KOSPI63,100원800원1.28%174,29415,123,455주9542.9억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006120SK디스커버리KOSPI59,100원200원0.34%21,63917,413,751주1조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006125SK디스커버리우KOSPI40,000원100원0.25%671,231,705주492.6억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006200한국전자홀딩스KOSPI1,407원-12원-0.85%77,2049,197,710주129.4억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006220제주은행KOSPI8,350원130원1.58%72,00337,798,557주3156.1억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006260LSKOSPI222,000원6,000원2.78%102,58231,200,000주6.9조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006280녹십자KOSPI130,500원1,400원1.08%13,02511,686,538주1.5조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006340대원전선KOSPI10,470원510원5.12%1,132,58378,414,416주8209.9억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006345대원전선우KOSPI8,440원270원3.30%9,5172,621,200주221.2억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006360GS건설KOSPI30,000원1,300원4.53%593,74985,581,490주2.5조원
fsc-stock-price2026-10-282026-10-29 11:48:07삼성SDI2026-10-28006400삼성SDIKOSPI534,000원26,000원5.12%454,87380,585,530주43조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006405삼성SDI우KOSPI218,000원6,500원3.07%4,7031,617,896주3527억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006490프리티KOSPI929원-47원-4.82%38,28717,746,333주164.8억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006570대림통상KOSPI1,871원-1원-0.05%9,16315,225,000주284.8억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006620동구바이오제약KOSDAQ3,310원125원3.92%270,81228,464,992주942.1억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006650대한유화KOSPI80,300원700원0.88%35,2506,500,000주5219.5억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—삼성스팩11호KOSDAQ1,997원-2원-0.10%1,4145,760,000주115억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007280한국특강KOSPI2,115원55원2.67%9,89328,646,540주605.8억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—KB제33호스팩KOSDAQ1,973원-5원-0.25%2,8657,885,000주155.5억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007310오뚜기KOSPI308,000원500원0.16%2,5154,007,830주1.2조원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007340DN오토모티브KOSPI40,150원-700원-1.71%80,44658,510,865주2.3조원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007460에이프로젠KOSPI1,940원26원1.36%384,00125,650,015주497.6억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007540샘표KOSPI43,950원650원1.50%11,2662,015,468주885.7억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007575일양약품우KOSPI7,050원-20원-0.28%17445,080주31.3억원
157,937건 중 17,601–17,650← 이전353 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬