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—2026-10-27000640동아제약KOSPI88,500원600원0.68%8,1376,732,527주5958.2억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000725현대건설우KOSPI45,500원100원0.22%1,5871,054,693주479.8억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27—인벤테라KOSDAQ8,630원140원1.65%17,4087,865,714주678.8억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000810삼성화재KOSPI597,000원2,000원0.34%107,16344,647,473주26.6조원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27000890보해양조KOSPI1,238원3원0.24%71,72027,624,025주341.9억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27—에스엔시스KOSDAQ19,410원210원1.09%12,1489,436,564주1831.6억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27000910유니온KOSPI2,675원-5원-0.19%10,03515,611,619주417.6억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001260남광토건KOSPI7,700원-60원-0.77%18,7759,832,572주757.1억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001270부국증권KOSPI42,500원350원0.83%1,45810,369,886주4407.2억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001290상상인증권KOSPI3,905원105원2.76%27,34021,667,424주846.1억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27—엠에스바이오KOSDAQ11,740원960원8.91%25,284,90927,202,650주3193.5억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001420태원물산KOSPI2,655원55원2.12%6,2067,600,000주201.7억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001430세아베스틸지주KOSPI31,300원-400원-1.26%109,45235,862,119주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001500현대차증권KOSPI6,960원210원3.11%55,46461,833,044주4303.5억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001530DI동일KOSPI24,100원700원2.99%18,97520,715,621주4992.4억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001680대상KOSPI15,850원-100원-0.63%153,71434,648,025주5491.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001685대상우KOSPI13,970원-60원-0.43%2,4581,370,223주191.4억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001720신영증권KOSPI120,400원2,000원1.69%3,41116,440,000주1.9조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000155두산우KOSPI325,500원16,500원5.34%3,8583,432,220주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000157두산2우BKOSPI267,000원8,000원3.09%113845,176주2256.6억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27—덕양에너젠KOSDAQ6,900원20원0.29%23,08225,468,962주1757.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000215DL우KOSPI20,150원-100원-0.49%3,3191,686,115주339.7억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000230일동홀딩스KOSPI5,670원-110원-1.90%6,78111,540,400주654.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000240한국앤컴퍼니KOSPI22,850원-50원-0.22%142,22994,935,240주2.1조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000250삼천당제약KOSDAQ187,600원-1,300원-0.69%96,93223,457,472주4.4조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000325노루홀딩스우KOSPI27,650원150원0.55%13243,559주67.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000370한화손해보험KOSPI6,080원40원0.66%246,884116,738,915주7097.7억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000390SP삼화KOSPI6,440원200원3.21%83,90627,203,469주1751.9억원
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 11:48:02—2026-10-27000950전방KOSPI30,050원-250원-0.83%6121,680,000주504.8억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000227유유제약2우BKOSPI7,360원-110원-1.47%514322,960주23.7억원
fsc-stock-price2026-10-272026-10-28 11:48:01기아2026-10-27000270기아KOSPI106,500원1,400원1.33%624,212390,412,998주41.5조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000490대동KOSPI6,960원20원0.29%711,25228,826,865주2006.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000520삼일제약KOSPI7,640원0원0.00%61,15221,691,811주1657.2억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000540흥국화재KOSPI3,135원-5원-0.16%7,98364,242,645주2014억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000850화천기공KOSPI34,300원450원1.33%6,9792,200,000주754.6억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001067JW중외제약2우BKOSPI49,700원-50원-0.10%5209,973주104.3억원
157,937건 중 20,501–20,550← 이전411 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬