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 11:48:03—2026-10-22002020코오롱KOSPI21,100원-100원-0.47%16,76612,907,680주2723.5억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002025코오롱우KOSPI11,870원-20원-0.17%1,3391,160,437주137.7억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002170SYTSKOSPI51,900원-100원-0.19%1403,000,000주1557억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22900270헝셩그룹KOSDAQ2,205원-125원-5.36%13,22812,703,157주280.1억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22900260로스웰KOSDAQ1,934원-8원-0.41%29,81646,029,706주890.2억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22900340윙입푸드KOSDAQ1,156원-3원-0.26%8,61935,582,732주411.3억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000150두산KOSPI1,009,000원-47,000원-4.45%78,03514,237,411주14.3조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000215DL우KOSPI21,300원-550원-2.52%5,0661,686,115주359.1억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000220유유제약KOSPI3,685원-45원-1.21%23,12315,747,462주580.2억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000225유유제약1우KOSPI3,525원-90원-2.49%40,6992,266,930주79.9억원
fsc-stock-price2026-10-222026-10-24 11:48:01기아2026-10-22000270기아KOSPI108,800원-1,700원-1.54%568,429390,412,998주42.4조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000325노루홀딩스우KOSPI27,900원250원0.90%46243,559주67.9억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000520삼일제약KOSPI8,130원-110원-1.33%48,97921,691,811주1763.5억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000545흥국화재우KOSPI5,660원0원0.00%182768,000주43.4억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000720현대건설KOSPI93,000원500원0.54%524,278111,355,765주10.3조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000810삼성화재KOSPI608,000원7,000원1.16%81,64944,647,473주27.1조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000815삼성화재우KOSPI384,000원0원0.00%2,9053,007,020주1.1조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000850화천기공KOSPI34,700원-600원-1.70%4,3652,200,000주763.4억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000890보해양조KOSPI1,287원-18원-1.38%89,93327,624,025주355.5억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000910유니온KOSPI2,750원-55원-1.96%33,98515,611,619주429.3억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000950전방KOSPI31,000원250원0.81%1,2171,680,000주520.8억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22—에임드바이오KOSDAQ21,350원-650원-2.95%109,64565,137,661주1.3조원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001060JW중외제약KOSPI24,400원-550원-2.20%24,65823,285,930주5681.7억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001065JW중외제약우KOSPI21,300원200원0.95%4341,951주72.8억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001067JW중외제약2우BKOSPI49,750원-150원-0.30%0209,973주104.4억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001070대한방직KOSPI5,430원-320원-5.57%6,6585,300,000주287.7억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001080MH머트리얼즈KOSPI3,915원-25원-0.63%9,50335,114,960주1374.7억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22900290GRTKOSDAQ2,995원-165원-5.22%216,93492,751,685주2777.9억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22900300오가닉티코스메틱KOSDAQ2,590원-190원-6.83%51,03158,580,097주1517.2억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000080하이트진로KOSPI15,850원100원0.63%103,29870,133,611주1.1조원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000120CJ대한통운KOSPI66,300원-1,400원-2.07%48,33122,812,344주1.5조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000210DLKOSPI42,850원-650원-1.49%26,56320,955,884주8979.5억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000227유유제약2우BKOSPI7,580원-90원-1.17%3,477322,960주24.4억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000240한국앤컴퍼니KOSPI23,900원-200원-0.83%49,52094,935,240주2.2조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000250삼천당제약KOSDAQ200,500원-12,000원-5.65%72,71723,457,472주4.7조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000430대원강업KOSPI4,030원15원0.37%24,10862,000,000주2498.6억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000480CR홀딩스KOSPI4,360원50원1.16%15,95346,890,490주2044.4억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000490대동KOSPI7,150원80원1.13%143,50228,826,865주2061.1억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22—엔비알모션KOSDAQ4,800원-140원-2.83%218,83511,010,384주528.4억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000500가온전선KOSPI240,000원-3,500원-1.44%112,60429,777,607주7.1조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000640동아제약KOSPI90,700원-1,100원-1.20%4,7276,732,527주6106.4억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000650천일고속KOSPI203,000원3,000원1.50%51,9371,429,220주2901.3억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000680LS네트웍스KOSPI2,920원-65원-2.18%24,41678,803,016주2301억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000760이화산업KOSPI12,250원50원0.41%8762,800,000주343억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22—아크릴KOSDAQ14,660원10원0.07%66,7088,030,324주1177.2억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001040CJKOSPI118,700원-2,800원-2.30%45,71629,176,998주3.4조원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—보원케미칼KOSDAQ3,210원-80원-2.43%425,16411,143,601주357.7억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—와이즈플래닛컴퍼니KOSDAQ8,220원-480원-5.52%187,55310,020,030주823.6억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—채비KOSDAQ4,205원-160원-3.67%71,63646,949,591주1974.2억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001200유진투자증권KOSPI3,550원-90원-2.47%227,86596,866,418주3438.7억원
157,937건 중 30,801–30,850← 이전617 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬