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-price2026-10-222026-10-24 11:48:01—2026-10-22000400롯데손해보험KOSPI2,505원-20원-0.79%478,159310,336,320주7773.9억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000440중앙에너비스KOSDAQ12,080원-10원-0.08%18,9826,227,130주752.2억원
fsc-stock-price2026-10-222026-10-24 11:48:01SK하이닉스2026-10-22000660SK하이닉스KOSPI1,223,000원-71,000원-5.49%2,841,149730,492,365주893.3조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000970한국주철관KOSPI6,410원-60원-0.93%5,47022,800,500주1461.5억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000990DB하이텍KOSPI98,900원-4,900원-4.72%313,36443,504,588주4.3조원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001000신라섬유KOSDAQ2,520원-280원-10.00%348,4004,855,508주122.3억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001020페이퍼코리아KOSPI1,841원-9원-0.49%7,62235,596,662주655.3억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001045CJ우KOSPI59,300원-700원-1.17%9152,260,223주1340.3억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—제이피아이헬스케어KOSDAQ7,720원-20원-0.26%1,5075,105,400주394.1억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001130대한제분KOSPI11,040원30원0.27%5,26116,900,000주1865.7억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001290상상인증권KOSPI3,830원35원0.92%21,67521,667,424주829.8억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001340PKCKOSPI4,905원-55원-1.11%86,23845,028,089주2208.6억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—엠에스바이오KOSDAQ13,320원5,520원70.77%67,773,68227,202,650주3623.3억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001430세아베스틸지주KOSPI33,700원-1,000원-2.88%83,60435,862,119주1.2조원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001460BYCKOSPI37,500원0원0.00%7756,246,150주2342.3억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001465BYC우KOSPI26,000원50원0.19%1,9182,153,850주560억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001500현대차증권KOSPI6,770원-90원-1.31%109,81061,833,044주4186억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001510SK증권KOSPI1,988원-27원-1.34%1,435,632231,295,085주4598.1억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001515SK증권우KOSPI3,710원80원2.20%3,8331,956,257주72.5억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001527동양2우BKOSPI3,565원-775원-17.86%4,210205,705주7.3억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001530DI동일KOSPI26,150원-1,750원-6.27%23,07220,715,621주5417.1억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001630종근당홀딩스KOSPI35,600원-100원-0.28%9245,009,861주1783.5억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001680대상KOSPI16,450원-910원-5.24%139,54834,648,025주5699.6억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001685대상우KOSPI14,190원-70원-0.49%2,5441,370,223주194.4억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001720신영증권KOSPI121,500원-3,300원-2.64%1,73516,440,000주1.9조원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001740SK네트웍스KOSPI5,640원-110원-1.91%460,140200,593,889주1.1조원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001750한양증권KOSPI18,530원-100원-0.54%6,50315,109,486주2799.7억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001755한양증권우KOSPI18,900원0원0.00%18472,870주89.3억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001780알루코KOSPI2,000원86원4.49%3,228,97096,830,132주1936.6억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001795대한제당우KOSPI2,035원-25원-1.21%5,6976,482,760주131.9억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001800오리온홀딩스KOSPI22,950원-100원-0.43%43,52060,156,652주1.3조원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001450현대해상KOSPI43,050원100원0.23%298,77985,248,250주3.6조원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001525동양우KOSPI6,950원540원8.42%912262,615주18.2억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—페스카로KOSDAQ6,280원-210원-3.24%21,2519,866,730주619.6억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001620케이비아이동국실업KOSPI2,015원-40원-1.95%56,81422,258,606주448.5억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001770SHDKOSPI3,925원0원0.00%01,214,878주47.6억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001790대한제당KOSPI2,695원-35원-1.28%89,45486,241,915주2324.2억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001560제일연마KOSPI8,750원-140원-1.57%1,6207,600,000주665억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—그린광학KOSDAQ10,940원-490원-4.29%40,65311,702,541주1280.2억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—아로마티카KOSDAQ8,500원-750원-8.11%284,76112,576,922주1069억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22—세미티에스KOSDAQ3,055원-225원-6.86%522,85030,151,041주921.1억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001810무림SPKOSDAQ1,010원-16원-1.56%15,98122,137,500주223.5억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001820삼화콘덴서KOSPI111,900원-7,200원-6.05%345,81410,395,000주1.1조원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002030아세아KOSPI195,300원-200원-0.10%4,7202,058,852주4020.9억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002070비비안KOSPI3,740원-10원-0.27%29,8264,801,800주179.5억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002100경농KOSPI8,930원-10원-0.11%8,55319,522,575주1743.3억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002150도화엔지니어링KOSPI5,490원-10원-0.18%282,47833,720,000주1851.2억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002230피에스텍KOSDAQ4,665원-35원-0.74%36,00218,421,070주859.3억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002240고려제강KOSPI15,530원-230원-1.46%16,89327,000,000주4193.1억원
157,937건 중 29,301–29,350← 이전587 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬