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-price2026-10-292026-10-30 11:48:01—2026-10-29000540흥국화재KOSPI3,130원-65원-2.03%26,62164,242,645주2010.7억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004000롯데정밀화학KOSPI34,950원-950원-2.65%109,53325,800,000주9017.1억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000070삼양홀딩스KOSPI52,500원100원0.19%6,2127,763,191주4075.6억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29—디비금융제14호스팩KOSDAQ1,999원-1원-0.05%3035,315,000주106.2억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003240태광산업KOSPI820,000원1,000원0.12%1,2881,113,400주9129.8억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29—매드업KOSDAQ5,500원-400원-6.78%309,79318,820,400주1035.1억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29900260로스웰KOSDAQ1,918원-52원-2.64%11,17246,029,706주882.8억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000050경방KOSPI7,690원-10원-0.13%22,00927,415,270주2108.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000155두산우KOSPI326,500원-27,000원-7.64%13,6553,432,220주1.1조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000430대원강업KOSPI4,050원40원1.00%31,47762,000,000주2511억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003090대웅KOSPI14,900원100원0.68%65,11258,141,980주8663.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003200일신방직KOSPI10,410원-180원-1.70%63,05422,960,000주2390.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003540대신증권KOSPI23,050원-50원-0.22%57,53946,112,489주1조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003680한성기업KOSPI3,870원-155원-3.85%67,5016,209,515주240.3억원
fsc-stock-price2026-10-292026-10-30 11:48:00—2026-10-29900110딥커머스KOSDAQ5,000원-340원-6.37%16,24311,062,278주553.1억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29900270헝셩그룹KOSDAQ2,120원-50원-2.30%46,25712,703,157주269.3억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29900310컬러레이KOSDAQ1,923원-14원-0.72%1,06012,808,335주246.3억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000040KR모터스KOSPI1,107원-10원-0.90%281,74119,675,036주217.8억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000100유한양행KOSPI74,700원-2,600원-3.36%317,30573,615,781주5.4조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000140하이트진로홀딩스KOSPI7,490원10원0.13%11,07823,206,765주1738.1억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000230일동홀딩스KOSPI5,730원-30원-0.52%20,12111,540,400주661.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000370한화손해보험KOSPI6,300원130원2.11%297,519116,738,915주7354.5억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—인벤테라KOSDAQ8,340원-490원-5.55%32,0937,865,714주656억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003075코오롱글로벌우KOSPI11,890원-120원-1.00%221740,737주88억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29—대신밸류리츠KOSPI3,635원10원0.28%23,96259,780,000주2173억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003160디아이KOSPI43,500원200원0.46%1,449,58828,300,000주1.2조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003310대주산업KOSDAQ1,495원-40원-2.61%186,78935,392,350주529.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003495대한항공우KOSPI21,000원0원0.00%4681,110,791주233.2억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003570SNT다이내믹스KOSPI25,550원-950원-3.58%140,19824,918,118주6366.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003670포스코퓨처엠KOSPI160,900원-8,000원-4.74%239,89688,946,220주14.3조원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29—KB제34호스팩KOSDAQ1,895원-4원-0.21%17,9047,210,000주136.6억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29—덕양에너젠KOSDAQ6,770원-190원-2.73%43,76425,468,962주1724.2억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29—SK우KOSPI383,000원5,500원1.46%885566,135주2168.2억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29—해성산업1우KOSDAQ5,750원70원1.23%1301,377,453주79.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29900290GRTKOSDAQ2,840원-5원-0.18%148,38892,751,685주2634.1억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29900300오가닉티코스메틱KOSDAQ2,350원-85원-3.49%38,22158,580,097주1376.6억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29900340윙입푸드KOSDAQ1,113원1원0.09%10,64635,582,732주396억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000020동화약품KOSPI5,160원-50원-0.96%130,49227,931,470주1441.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000080하이트진로KOSPI15,600원150원0.97%96,31270,133,611주1조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000087하이트진로2우BKOSPI12,130원-130원-1.06%1861,130,138주137억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000105유한양행우KOSPI63,700원-1,500원-2.30%3901,148,340주731.4억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000120CJ대한통운KOSPI64,800원200원0.31%50,33422,812,344주1.4조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000180성창기업지주KOSPI4,695원-35원-0.74%6,69813,950,320주654.9억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000215DL우KOSPI20,100원-200원-0.99%7,2771,686,115주338.9억원
fsc-stock-price2026-10-292026-10-30 11:48:01기아2026-10-29000270기아KOSPI108,300원400원0.37%913,734390,412,998주42.2조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000320노루홀딩스KOSPI14,000원-200원-1.41%6,90913,291,151주1860.7억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000545흥국화재우KOSPI5,290원10원0.19%443768,000주40.6억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—아크릴KOSDAQ14,450원-610원-4.05%59,8478,030,324주1160.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000815삼성화재우KOSPI397,500원1,500원0.38%4,4423,007,020주1.1조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004080신흥KOSPI14,400원50원0.35%5,1259,200,000주1324.8억원
143,562건 중 1–50← 이전1 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬