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 11:48:05—2026-10-29003925남양유업우KOSPI29,650원1,500원5.33%4,6911,891,149주560.7억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003960사조대림KOSPI23,950원-400원-1.64%3,1829,164,467주2194.8억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004020현대제철KOSPI26,300원-250원-0.94%302,050133,445,785주3.5조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004060SG세계물산KOSPI2,020원-50원-2.42%94,88420,242,496주408.8억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004090한국석유KOSPI11,040원-170원-1.52%58,27712,694,120주1401.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004100태양금속KOSPI2,745원-155원-5.34%493,70236,700,000주1007.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004105태양금속우KOSPI3,750원-250원-6.25%60,6153,300,000주123.7억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004140동방KOSPI1,513원-37원-2.39%81,79247,971,766주725.8억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004150한솔홀딩스KOSPI3,180원-5원-0.16%46,66941,026,620주1304.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004170신세계KOSPI248,000원-9,500원-3.69%66,2349,445,181주2.3조원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004250NPCKOSPI2,540원-60원-2.31%28,64336,720,000주932.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004270남성KOSPI4,910원120원2.51%33,7484,560,128주223.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004380삼익THKKOSPI7,020원-30원-0.43%26,95320,700,000주1453.1억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004450삼화왕관KOSPI26,900원-500원-1.82%8422,154,379주579.5억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004490세방전지KOSPI56,000원-1,200원-2.10%57,73313,860,000주7761.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004540깨끗한나라KOSPI1,090원-30원-2.68%27,02137,240,693주405.9억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003620KG모빌리티KOSPI2,495원-50원-1.96%436,724202,374,912주5049.2억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003650미창석유KOSPI118,300원2,100원1.81%3,1031,739,672주2058억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003720삼영KOSPI5,240원-130원-2.42%139,93234,000,000주1781.6억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003780진양산업KOSPI5,900원280원4.98%2,785,17013,000,000주767억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—엘에스스팩1호KOSDAQ1,986원0원0.00%4104,110,000주81.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—하나35호스팩KOSDAQ1,999원-1원-0.05%4346,030,000주120.5억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004310현대약품KOSPI6,680원-200원-2.91%1,169,86432,000,000주2137.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004360세방KOSPI12,800원-90원-0.70%10,56119,115,603주2446.7억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004365세방우KOSPI8,390원-40원-0.47%5043,689,250주309.5억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004370농심KOSPI388,000원-1,500원-0.39%23,4836,082,642주2.3조원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004415서울식품우KOSPI120원-201원-62.62%185,774222,450주2669.4만원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004430송원산업KOSPI10,600원240원2.32%623,51324,000,000주2544억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004440삼일씨엔에스KOSPI4,595원-200원-4.17%23,49812,731,947주585억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004590한국가구KOSDAQ5,080원-50원-0.97%7,97215,000,000주762억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004650창해에탄올KOSDAQ9,370원-10원-0.11%8,5289,190,885주861.1억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004690삼천리KOSPI119,000원-800원-0.67%2,8713,626,777주4315.8억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004700조광피혁KOSPI63,600원0원0.00%2296,649,138주4228.8억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004720팜젠사이언스KOSPI2,750원10원0.36%16,36222,654,365주622.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004770써니전자KOSPI1,525원-9원-0.59%158,12335,507,438주541.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004780대륙제관KOSDAQ4,120원-160원-3.74%33,02815,903,199주655.2억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004800효성KOSPI122,200원-3,500원-2.78%19,95216,740,407주2조원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004830덕성KOSPI2,980원-150원-4.79%65,28515,680,000주467.2억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004870티웨이홀딩스KOSPI1,230원70원6.03%242,51322,632,698주278.3억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004985성신양회우KOSPI8,810원-60원-0.68%122735,645주64.8억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004560현대비앤지스틸KOSPI10,640원-170원-1.57%11,92515,078,811주1604.3억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004835덕성우KOSPI4,520원-280원-5.83%7,7711,392,000주62.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004840DRB동일KOSPI3,835원15원0.39%16,64619,272,364주739억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004890동일산업KOSPI34,250원150원0.44%5,0392,425,215주830.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004990롯데지주KOSPI21,500원100원0.47%84,91799,663,776주2.1조원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—롯데지주우KOSPI22,400원-100원-0.44%163805,603주180.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005010휴스틸KOSPI3,330원-130원-3.76%241,35256,188,075주1871억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005180빙그레KOSPI76,300원800원1.06%27,5608,841,801주6746.2억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005250녹십자홀딩스KOSPI9,120원-10원-0.11%57,00847,028,210주4288.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005290동진쎄미켐KOSDAQ41,300원-300원-0.72%264,31650,970,126주2.1조원
152,185건 중 8,801–8,850← 이전177 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬