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 11:48:02—2026-10-29001045CJ우KOSPI55,700원-300원-0.54%24,6092,260,223주1258.9억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001020페이퍼코리아KOSPI1,799원-39원-2.12%6,94835,596,662주640.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000950전방KOSPI30,200원300원1.00%7591,680,000주507.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000860강남제비스코KOSPI12,340원60원0.49%3,58713,000,000주1604.2억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000810삼성화재KOSPI651,000원14,000원2.20%127,66444,647,473주29조원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000725현대건설우KOSPI43,250원-2,400원-5.26%10,6741,054,693주456.1억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000720현대건설KOSPI91,400원-4,100원-4.29%1,404,017111,355,765주10.1조원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000700유수홀딩스KOSPI6,020원40원0.67%20,84326,041,812주1567.7억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000480CR홀딩스KOSPI4,140원-30원-0.72%12,26846,890,490주1941.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000400롯데손해보험KOSPI2,455원55원2.29%721,063310,336,320주7618.7억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000325노루홀딩스우KOSPI27,950원100원0.36%5243,559주68억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000250삼천당제약KOSDAQ188,600원-1,400원-0.74%81,11723,457,472주4.4조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000240한국앤컴퍼니KOSPI22,900원100원0.44%54,57494,935,240주2.1조원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002990금호건설KOSPI8,870원-310원-3.38%3,405,18837,259,974주3304.9억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002810삼영무역KOSPI20,100원130원0.65%19,49818,466,948주3711.8억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002800신신제약KOSDAQ4,035원-25원-0.62%30,86115,170,500주612.1억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002790아모레퍼시픽홀딩스KOSPI23,650원0원0.00%83,28576,458,180주1.8조원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002787진흥기업2우BKOSPI8,090원0원0.00%029,480주2.3억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002720국제약품KOSPI3,400원-15원-0.44%358,51021,159,832주719.4억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002680한탑KOSDAQ3,060원160원5.52%13,6857,756,030주237.3억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002360SH에너지화학KOSPI3,730원-130원-3.37%78,19711,113,373주414.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002355넥센타이어1우BKOSPI3,910원0원0.00%4,9046,500,000주254.1억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002350넥센타이어KOSPI5,650원100원1.80%87,53997,667,877주5518.2억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002140고려산업KOSPI1,779원-15원-0.84%53,25024,939,425주443.6억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29002070비비안KOSPI3,415원0원0.00%20,1134,801,800주163.9억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001820삼화콘덴서KOSPI113,200원-2,700원-2.33%431,48910,395,000주1.1조원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001810무림SPKOSDAQ994원7원0.71%40,99422,137,500주220억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001800오리온홀딩스KOSPI22,850원250원1.11%39,82260,156,652주1.3조원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001755한양증권우KOSPI18,940원-60원-0.32%3472,870주89.5억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001680대상KOSPI16,650원250원1.52%79,51334,648,025주5768.8억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001290상상인증권KOSPI4,080원-70원-1.69%73,70121,667,424주884억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001275부국증권우KOSPI29,950원-50원-0.17%1073,000,000주898.5억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—제이피아이헬스케어KOSDAQ7,770원-50원-0.64%2,9835,105,400주396.6억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001065JW중외제약우KOSPI21,100원-100원-0.47%102341,951주72.1억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001040CJKOSPI112,800원-2,200원-1.91%99,62329,176,998주3.2조원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000990DB하이텍KOSPI99,000원-1,200원-1.20%350,42443,504,588주4.3조원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000220유유제약KOSPI3,650원-40원-1.08%56,02615,747,462주574.7억원
fsc-stock-price2026-10-292026-10-30 11:48:17—2026-10-29037330인지디스플레KOSDAQ726원0원0.00%043,885,224주318.6억원
fsc-stock-price2026-10-292026-10-30 11:48:17—2026-10-29037270YG PLUSKOSPI2,845원-70원-2.40%189,48563,663,110주1811.2억원
fsc-stock-price2026-10-292026-10-30 11:48:17—2026-10-29036930주성엔지니어링KOSDAQ177,000원-8,500원-4.58%1,192,77646,481,121주8.2조원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29036830솔브레인홀딩스KOSDAQ38,400원-200원-0.52%51,60220,503,981주7873.5억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29036810에프에스티KOSDAQ26,850원-850원-3.07%86,06221,649,789주5812.9억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29036710심텍홀딩스KOSDAQ3,665원-115원-3.04%246,16552,827,754주1936.1억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29036690코맥스KOSDAQ2,885원0원0.00%043,567,455주1256.9억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29036670삼양케이씨아이KOSDAQ4,810원-30원-0.62%3,20710,760,200주517.5억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29036640HRSKOSDAQ4,790원-5원-0.10%13,52416,354,800주783.3억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29036630세종텔레콤KOSDAQ7,320원320원4.57%9,06114,000,000주1024.8억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29036620감성코퍼레이션KOSDAQ3,445원-10원-0.29%224,93089,862,944주3095.7억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29036580팜스코KOSPI2,380원-20원-0.83%36,48636,727,943주874.1억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29036570NCKOSPI199,500원-1,500원-0.75%67,97721,544,022주4.2조원
152,185건 중 11,251–11,300← 이전226 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬