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 11:48:23—2026-10-22095720웅진씽크빅KOSPI1,160원-30원-2.52%12,65756,827,085주659.1억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000540흥국화재KOSPI3,180원-55원-1.70%35,54764,242,645주2042.9억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000590CS홀딩스KOSPI71,700원900원1.27%3251,154,482주827.7억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000670영풍KOSPI31,700원-100원-0.31%67,07118,410,683주5836.1억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000700유수홀딩스KOSPI6,020원-60원-0.99%16,38626,041,812주1567.7억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000725현대건설우KOSPI46,950원350원0.75%2,0631,054,693주495.1억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22—인벤테라KOSDAQ9,190원40원0.44%23,3477,865,714주722.8억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000860강남제비스코KOSPI12,270원-230원-1.84%5,07613,000,000주1595.1억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000880한화KOSPI97,600원-2,400원-2.40%66,13453,328,897주5.2조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22—한화3우BKOSPI30,200원-800원-2.58%11,80414,676,613주4432.3억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22—에스엔시스KOSDAQ20,500원-800원-3.76%34,7239,436,564주1934.4억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—CJ4우(전환)KOSPI116,800원-2,200원-1.85%3,7894,226,512주4936.5억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—액스비스KOSDAQ8,320원-660원-7.35%123,4859,333,740주776.5억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001360삼성제약KOSPI1,292원-3원-0.23%151,92794,162,079주1216.5억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001380SG글로벌KOSPI853원-17원-1.95%98,41522,482,071주191.7억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001390KG케미칼KOSPI3,840원-45원-1.16%83,02266,403,636주2549.8억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001440대한전선KOSPI22,000원-850원-3.72%1,053,772195,992,596주4.3조원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001550조비KOSPI9,650원-320원-3.21%19,5145,192,239주501억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000105유한양행우KOSPI70,000원-1,000원-1.41%9351,148,340주803.8억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000157두산2우BKOSPI290,000원-11,500원-3.81%98845,176주2451억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000230일동홀딩스KOSPI5,920원-100원-1.66%12,80011,540,400주683.1억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000370한화손해보험KOSPI6,250원-60원-0.95%255,678116,738,915주7296.1억원
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 11:48:16—2026-10-22048870시너지이노베이션KOSDAQ1,414원-62원-4.20%201,31288,106,963주1245.8억원
fsc-stock-price2026-10-222026-10-24 11:48:16—2026-10-22049470비트플래닛KOSDAQ2,385원-55원-2.25%40,23423,544,899주561.5억원
fsc-stock-price2026-10-222026-10-24 11:48:16—2026-10-22049480오픈베이스KOSDAQ1,779원-46원-2.52%140,34931,422,383주559억원
fsc-stock-price2026-10-222026-10-24 11:48:16—2026-10-22049720고려신용정보KOSDAQ8,950원-40원-0.44%22,17914,300,000주1279.8억원
fsc-stock-price2026-10-222026-10-24 11:48:16—2026-10-22049800우진플라임KOSPI1,805원1원0.06%17,39720,000,000주361억원
fsc-stock-price2026-10-222026-10-24 11:48:16—2026-10-22049830승일KOSDAQ6,420원-10원-0.16%1786,132,112주393.6억원
fsc-stock-price2026-10-222026-10-24 11:48:16—2026-10-22050120ES큐브KOSDAQ3,475원-20원-0.57%1,03713,564,086주471.3억원
fsc-stock-price2026-10-222026-10-24 11:48:16—2026-10-22050760에스폴리텍KOSDAQ1,240원-2원-0.16%26,75116,334,678주202.5억원
fsc-stock-price2026-10-222026-10-24 11:48:16—2026-10-22051900LG생활건강KOSPI269,000원-2,500원-0.92%28,80614,975,523주4조원
fsc-stock-price2026-10-222026-10-24 11:48:16—2026-10-22052420오성첨단소재KOSDAQ8,250원-90원-1.08%30,2639,742,009주803.7억원
fsc-stock-price2026-10-222026-10-24 11:48:16—2026-10-22052460아이크래프트KOSDAQ6,370원-1,220원-16.07%740,27314,607,936주930.5억원
fsc-stock-price2026-10-222026-10-24 11:48:17—2026-10-22053580웹케시KOSDAQ6,890원0원0.00%11,57712,954,436주892.5억원
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
157,937건 중 31,051–31,100← 이전622 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬