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 11:48:01—2026-10-28000650천일고속KOSPI201,000원-9,000원-4.29%15,0061,429,220주2872.7억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000640동아제약KOSPI87,600원-900원-1.02%9,3386,732,527주5897.6억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000590CS홀딩스KOSPI71,900원-300원-0.42%1,1281,154,482주830억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000545흥국화재우KOSPI5,280원-120원-2.22%620768,000주40.5억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000440중앙에너비스KOSDAQ11,740원40원0.34%10,4746,227,130주731억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000430대원강업KOSPI4,010원-15원-0.37%39,67062,000,000주2486.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000390SP삼화KOSPI6,460원20원0.31%80,56227,203,469주1757.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000370한화손해보험KOSPI6,170원90원1.48%322,290116,738,915주7202.7억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000325노루홀딩스우KOSPI27,850원200원0.72%12243,559주67.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000320노루홀딩스KOSPI14,200원170원1.21%6,71113,291,151주1887.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01기아2026-10-28000270기아KOSPI107,900원1,400원1.31%546,576390,412,998주42.1조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000250삼천당제약KOSDAQ190,000원2,400원1.28%102,26923,457,472주4.4조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000240한국앤컴퍼니KOSPI22,800원-50원-0.22%65,94594,935,240주2.1조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000230일동홀딩스KOSPI5,760원90원1.59%7,66811,540,400주664.7억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000227유유제약2우BKOSPI7,370원10원0.14%217322,960주23.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000210DLKOSPI41,950원1,000원2.44%27,56020,955,884주8790.9억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28—덕양에너젠KOSDAQ6,960원60원0.87%49,31025,468,962주1772.6억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000157두산2우BKOSPI291,000원24,000원8.99%182845,176주2459.4억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000150두산KOSPI1,013,000원61,000원6.41%100,84414,237,411주14.4조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000140하이트진로홀딩스KOSPI7,480원30원0.40%6,75923,206,765주1735.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000105유한양행우KOSPI65,200원0원0.00%9971,148,340주748.7억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000100유한양행KOSPI77,300원-2,700원-3.38%346,13973,615,781주5.6조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000087하이트진로2우BKOSPI12,260원150원1.24%1,0041,130,138주138.5억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000070삼양홀딩스KOSPI52,400원400원0.77%9,3387,763,191주4067.9억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28000050경방KOSPI7,700원-10원-0.13%36,26527,415,270주2110.9억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28000040KR모터스KOSPI1,117원-15원-1.33%25,28019,675,036주219.7억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28000020동화약품KOSPI5,210원10원0.19%121,62327,931,470주1455.2억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900300오가닉티코스메틱KOSDAQ2,435원25원1.04%39,62958,580,097주1426.4억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900290GRTKOSDAQ2,845원-110원-3.72%207,86592,751,685주2638.7억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000950전방KOSPI29,900원-150원-0.50%8371,680,000주502.3억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28—에스엔시스KOSDAQ19,700원290원1.49%11,1339,436,564주1859억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000890보해양조KOSPI1,226원-12원-0.97%167,14827,624,025주338.6억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000880한화KOSPI94,000원1,300원1.40%41,98753,328,897주5조원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000860강남제비스코KOSPI12,280원0원0.00%5,82613,000,000주1596.4억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000850화천기공KOSPI34,950원650원1.90%3,7632,200,000주768.9억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000760이화산업KOSPI12,650원-460원-3.51%1,1602,800,000주354.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28—디비금융제14호스팩KOSDAQ2,000원0원0.00%8,7075,315,000주106.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28—엔비알모션KOSDAQ4,930원155원3.25%152,70811,010,384주542.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000490대동KOSPI7,140원180원2.59%163,55928,826,865주2058.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000400롯데손해보험KOSPI2,400원40원1.69%463,868310,336,320주7448억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000225유유제약1우KOSPI3,475원-45원-1.28%17,4452,266,930주78.7억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000220유유제약KOSPI3,690원20원0.54%32,36215,747,462주581억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000215DL우KOSPI20,300원150원0.74%8,0181,686,115주342.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000180성창기업지주KOSPI4,730원-100원-2.07%5,97513,950,320주659.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000155두산우KOSPI353,500원28,000원8.60%12,7093,432,220주1.2조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000145하이트진로홀딩스우KOSPI9,000원-50원-0.55%547470,810주42.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000120CJ대한통운KOSPI64,600원600원0.94%33,79022,812,344주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000080하이트진로KOSPI15,450원-210원-1.34%102,81070,133,611주1조원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900340윙입푸드KOSDAQ1,112원7원0.63%31,88235,582,732주395.6억원
157,937건 중 18,451–18,500← 이전370 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬