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 11:48:07—2026-10-28005810풍산홀딩스KOSPI33,750원150원0.45%14,30314,417,292주4865.8억원
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—2026-10-28005745크라운해태홀딩스우KOSPI4,900원0원0.00%12600,726주29.4억원
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—2026-10-28005420코스모화학KOSPI9,970원330원3.42%76,10738,408,228주3829.3억원
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—2026-10-28005387현대차2우BKOSPI159,600원3,700원2.37%93,28134,257,047주5.4조원
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 11:48:07현대자동차2026-10-28005380현대차KOSPI296,000원5,500원1.89%420,188203,466,492주60.2조원
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 11:48:06—2026-10-28005320온타이드KOSPI1,286원-14원-1.08%425,70934,187,845주439.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005305롯데칠성우KOSPI63,500원0원0.00%620775,310주492.3억원
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—2026-10-28005257녹십자홀딩스2우KOSPI16,450원-190원-1.14%88845,990주139.1억원
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—2026-10-28005010휴스틸KOSPI3,460원15원0.44%160,94656,188,075주1944.1억원
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 11:48:08—2026-10-28007570일양약품KOSPI6,920원-70원-1.00%20,38819,085,664주1320.7억원
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—2026-10-28007210벽산KOSPI1,308원0원0.00%123,66665,360,000주854.9억원
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—2026-10-28007110일신석재KOSPI2,520원10원0.40%53,32015,491,322주390.3억원
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—2026-10-28006840AK홀딩스KOSPI6,600원20원0.30%7,25313,247,561주874.3억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—미래에셋증권2우BKOSPI9,300원450원5.08%294,519127,271,150주1.1조원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006800미래에셋증권KOSPI26,300원1,950원8.01%1,127,951543,021,051주14.2조원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006740블루산업개발KOSPI3,490원30원0.87%6,3765,950,959주207.6억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006730서부T&DKOSDAQ11,540원230원2.03%290,87264,276,923주7417.5억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006660삼성공조KOSPI11,030원390원3.67%62,0638,126,314주896.3억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006090사조오양KOSPI7,940원-90원-1.12%4,1099,422,736주748.1억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005965동부건설우KOSPI16,060원-80원-0.50%299225,732주36.2억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005960동부건설KOSPI7,950원-10원-0.13%46,84222,946,663주1824.2억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005950이수화학KOSPI9,390원240원2.62%247,07926,294,169주2469억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005945NH투자증권우KOSPI20,850원450원2.21%47,66418,870,968주3934.5억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005940NH투자증권KOSPI23,850원1,000원4.38%697,217369,206,105주8.8조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005725넥센우KOSPI4,385원0원0.00%93,600,600주157.8억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005710대원산업KOSDAQ10,640원440원4.31%57,73420,037,600주2132억원
fsc-stock-price2026-10-282026-10-29 11:48:07POSCO홀딩스2026-10-28005490POSCO홀딩스KOSPI282,000원6,000원2.17%142,27879,241,527주22.3조원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28—롯데지주우KOSPI22,500원-100원-0.44%200805,603주181.2억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004890동일산업KOSPI34,100원-900원-2.57%1,5532,425,215주826.9억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004840DRB동일KOSPI3,820원75원2.00%21,03719,272,364주736.2억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005250녹십자홀딩스KOSPI9,130원100원1.11%41,70447,028,210주4293.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005160동국산업KOSDAQ3,645원-135원-3.57%1,008,76154,244,482주1977.2억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005090SGC에너지KOSPI33,300원950원2.94%52,79214,409,333주4798.3억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005070코스모신소재KOSPI39,850원1,400원3.64%74,10833,214,571주1.3조원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004830덕성KOSPI3,130원0원0.00%28,54515,680,000주490.7억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004780대륙제관KOSDAQ4,280원25원0.59%34,70615,903,199주680.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004720팜젠사이언스KOSPI2,740원-10원-0.36%32,73122,654,365주620.7억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004710한솔테크닉스KOSPI9,220원920원11.08%1,309,05953,043,517주4890.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004700조광피혁KOSPI63,600원-1,400원-2.15%33,3436,649,138주4228.8억원
157,937건 중 18,151–18,200← 이전364 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬