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-price2026-10-272026-10-28 11:48:01—2026-10-27000400롯데손해보험KOSPI2,360원-35원-1.46%675,898310,336,320주7323.9억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000440중앙에너비스KOSDAQ11,700원90원0.78%9,9426,227,130주728.5억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27—엔비알모션KOSDAQ4,775원45원0.95%76,14311,010,384주525.7억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27—디비금융제14호스팩KOSDAQ2,000원0원0.00%2135,315,000주106.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000545흥국화재우KOSPI5,400원100원1.89%1,327768,000주41.4억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000590CS홀딩스KOSPI72,200원0원0.00%7751,154,482주833.5억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000650천일고속KOSPI210,000원-6,000원-2.78%15,9441,429,220주3001.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01SK하이닉스2026-10-27000660SK하이닉스KOSPI1,341,000원66,000원5.18%3,136,495730,492,365주979.5조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000670영풍KOSPI30,800원800원2.67%38,09318,410,683주5670.4억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000720현대건설KOSPI91,700원1,000원1.10%415,721111,355,765주10.2조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27—아크릴KOSDAQ14,800원500원3.50%60,5088,030,324주1188.4억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000860강남제비스코KOSPI12,280원190원1.57%7,83113,000,000주1596.4억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000880한화KOSPI92,700원1,500원1.64%66,57853,328,897주4.9조원
fsc-stock-price2026-10-272026-10-28 11:48:07—2026-10-27—미래에셋증권2우BKOSPI8,850원210원2.43%663,657127,271,150주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27000950전방KOSPI30,050원-250원-0.83%6121,680,000주504.8억원
fsc-stock-price2026-10-272026-10-28 11:48:10—2026-10-27—피스피스스튜디오KOSDAQ4,425원-40원-0.90%31,00414,168,911주626.9억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27900110딥커머스KOSDAQ5,380원-20원-0.37%16,01311,062,278주595.1억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27900270헝셩그룹KOSDAQ2,150원35원1.65%20,79612,703,157주273.1억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27900260로스웰KOSDAQ1,959원0원0.00%1,60946,029,706주901.7억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27900290GRTKOSDAQ2,955원20원0.68%110,81492,751,685주2740.8억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27900300오가닉티코스메틱KOSDAQ2,410원30원1.26%27,33758,580,097주1411.7억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27900310컬러레이KOSDAQ1,883원-61원-3.14%2,60512,808,335주241.1억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27900340윙입푸드KOSDAQ1,105원-14원-1.25%7,83135,582,732주393.1억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27000020동화약품KOSPI5,200원80원1.56%98,60427,931,470주1452.4억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27000040KR모터스KOSPI1,132원15원1.34%46,87819,675,036주222.7억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27000050경방KOSPI7,710원200원2.66%18,99327,415,270주2113.7억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27000070삼양홀딩스KOSPI52,000원400원0.78%3,9567,763,191주4036.8억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27000080하이트진로KOSPI15,660원-190원-1.20%383,78870,133,611주1조원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27000087하이트진로2우BKOSPI12,110원0원0.00%7071,130,138주136.8억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27000100유한양행KOSPI80,000원-1,700원-2.08%196,14473,615,781주5.8조원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27000105유한양행우KOSPI65,200원-2,900원-4.26%1,1291,148,340주748.7억원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27000120CJ대한통운KOSPI64,000원-100원-0.16%44,77322,812,344주1.4조원
fsc-stock-price2026-10-272026-10-28 11:48:00—2026-10-27000140하이트진로홀딩스KOSPI7,450원-40원-0.53%8,35223,206,765주1728.9억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000145하이트진로홀딩스우KOSPI9,050원30원0.33%3470,810주42.6억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000180성창기업지주KOSPI4,830원40원0.84%6,50213,950,320주673.8억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000220유유제약KOSPI3,670원30원0.82%20,24215,747,462주577.9억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000225유유제약1우KOSPI3,520원-5원-0.14%12,4442,266,930주79.7억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000500가온전선KOSPI230,500원3,500원1.54%84,52029,777,607주6.8조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000680LS네트웍스KOSPI2,725원-25원-0.91%38,82878,803,016주2147.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000700유수홀딩스KOSPI5,990원60원1.01%6,84526,041,812주1559.9억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000760이화산업KOSPI13,110원590원4.71%5612,800,000주367억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000815삼성화재우KOSPI384,500원7,500원1.99%4,6283,007,020주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27—한화3우BKOSPI27,450원400원1.48%28,97314,676,613주4028.7억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27000970한국주철관KOSPI6,310원-60원-0.94%18,18122,800,500주1438.7억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27—에임드바이오KOSDAQ20,550원-1,250원-5.73%222,35765,137,661주1.3조원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001020페이퍼코리아KOSPI1,815원15원0.83%4,62335,596,662주646억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001040CJKOSPI112,900원-2,500원-2.17%124,93129,176,998주3.2조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000150두산KOSPI952,000원51,000원5.66%77,49814,237,411주13.5조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000320노루홀딩스KOSPI14,030원220원1.59%6,72613,291,151주1864.7억원
157,937건 중 20,151–20,200← 이전404 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬