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 11:48:04—2026-10-27002600조흥KOSPI139,500원900원0.65%27600,000주837억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002290삼일기업공사KOSDAQ3,180원10원0.32%15,66812,400,000주394.3억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002240고려제강KOSPI14,710원150원1.03%15,63027,000,000주3971.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002220한일철강KOSPI2,735원-85원-3.01%78,03126,697,460주730.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002200한국수출포장KOSPI2,605원10원0.39%37,76333,499,941주872.6억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002170SYTSKOSPI50,900원-600원-1.17%8773,000,000주1527억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002100경농KOSPI8,970원140원1.59%10,72119,522,575주1751.1억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003300한일홀딩스KOSPI16,810원100원0.60%7,18330,831,444주5182.7억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003280흥아해운KOSPI1,688원6원0.36%1,473,303240,424,899주4058.3억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003230삼양식품KOSPI1,133,000원17,000원1.52%23,4917,533,015주8.5조원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003220대원제약KOSPI7,730원90원1.18%185,48322,427,583주1733.6억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003200일신방직KOSPI10,540원260원2.53%51,44922,960,000주2419.9억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003160디아이KOSPI37,800원1,700원4.71%506,38628,300,000주1조원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003120일성아이에스KOSPI21,600원200원0.93%1,75713,300,000주2872.8억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003030세아제강지주KOSPI95,700원-500원-0.52%14,8714,141,657주3963.5억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002790아모레퍼시픽홀딩스KOSPI23,400원-550원-2.30%55,77576,458,180주1.7조원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002787진흥기업2우BKOSPI8,090원0원0.00%029,480주2.3억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002785진흥기업우BKOSPI6,040원0원0.00%085,721주5.1억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002780진흥기업KOSPI5,880원-50원-0.84%83,09714,547,174주855.3억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002630오리엔트바이오KOSPI1,297원-26원-1.97%48,71029,645,751주384.5억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002620제일파마홀딩스KOSPI6,880원-160원-2.27%4,47315,973,355주1098.9억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002450삼익악기KOSPI1,040원8원0.78%170,68690,530,915주941.5억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002390한독KOSPI8,320원80원0.97%2,91113,763,533주1145.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002360SH에너지화학KOSPI3,695원-130원-3.40%90,92611,113,373주410.6억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002310아세아제지KOSPI7,230원230원3.29%102,47539,449,510주2852.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002070비비안KOSPI3,450원-10원-0.29%10,2144,801,800주165.6억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002020코오롱KOSPI20,700원700원3.50%22,83412,907,680주2671.8억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001820삼화콘덴서KOSPI110,400원3,700원3.47%254,73410,395,000주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001810무림SPKOSDAQ986원0원0.00%18,64922,137,500주218.2억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001795대한제당우KOSPI2,070원20원0.98%1,2746,482,760주134.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001740SK네트웍스KOSPI5,680원110원1.97%746,998200,593,889주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001755한양증권우KOSPI18,560원50원0.27%380472,870주87.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001750한양증권KOSPI18,700원390원2.13%7,34315,109,486주2825.4억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001630종근당홀딩스KOSPI35,450원50원0.14%8185,009,861주1775.9억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27—페스카로KOSDAQ6,130원80원1.32%9,1949,866,730주604.8억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27—디티에스KOSDAQ22,500원-200원-0.88%2,638,30514,881,735주3348.3억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001560제일연마KOSPI8,670원120원1.40%3207,600,000주658.9억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001550조비KOSPI9,680원30원0.31%8,4185,192,239주502.6억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001520동양KOSPI999원6원0.60%170,188107,122,032주1070.1억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001510SK증권KOSPI2,085원100원5.04%4,622,381231,295,085주4822.5억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001465BYC우KOSPI25,400원300원1.20%1,4122,153,850주547억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001450현대해상KOSPI41,950원200원0.48%253,16985,248,250주3.5조원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001340PKCKOSPI4,755원75원1.60%65,06845,028,089주2141억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001250GS글로벌KOSPI2,635원60원2.33%373,67382,533,764주2174.7억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27—액스비스KOSDAQ9,650원2,220원29.88%2,347,0269,333,740주900.7억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001130대한제분KOSPI10,700원-180원-1.65%13,38416,900,000주1808.3억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001120LX인터내셔널KOSPI41,400원200원0.49%106,85038,760,000주1.6조원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27—보원케미칼KOSDAQ3,305원470원16.58%3,791,24011,143,601주368.2억원
157,937건 중 22,751–22,800← 이전456 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬