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—2026-10-29003480한진중공업홀딩스KOSPI4,345원-60원-1.36%14,43729,529,812주1283억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003475유안타증권우KOSPI3,945원5원0.13%9,66812,811,370주505.4억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003470유안타증권KOSPI3,995원40원1.01%180,972192,680,102주7697.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003465유화증권우KOSPI2,840원-105원-3.57%1,70617,476,425주496.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003460유화증권KOSPI2,910원20원0.69%31,25056,702,415주1650억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003380하림지주KOSDAQ11,470원430원3.89%580,887112,005,621주1.2조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003280흥아해운KOSPI1,674원-23원-1.36%1,142,315240,424,899주4024.7억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003120일성아이에스KOSPI21,800원350원1.63%4,60510,640,000주2319.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003060에이프로젠바이오로직스KOSPI1,380원-14원-1.00%90,62930,079,501주415억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003030세아제강지주KOSPI94,000원-700원-0.74%14,9574,141,657주3893.1억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003010혜인KOSPI8,000원-820원-9.30%532,04412,712,747주1017억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003000부광약품KOSPI3,700원-50원-1.33%229,74498,664,671주3650.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002995금호건설우KOSPI12,800원0원0.00%4,487292,266주37.4억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002960한국쉘석유KOSPI509,000원-16,000원-3.05%2,7711,300,000주6617억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002920유성기업KOSPI1,586원-7원-0.44%41,01425,947,500주411.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002900TYMKOSPI5,530원-150원-2.64%89,02241,400,000주2289.4억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002880디와이에이KOSPI3,170원45원1.44%8,8799,354,799주296.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002870신풍KOSPI975원-11원-1.12%54,13634,958,700주340.8억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002840미원상사KOSPI134,500원7,500원5.91%3,3834,500,000주6052.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002820SUN&LKOSPI1,014원-105원-9.38%38,08112,063,204주122.3억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002785진흥기업우BKOSPI6,040원0원0.00%085,721주5.1억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002780진흥기업KOSPI5,660원-270원-4.55%98,82814,547,174주823.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003610방림KOSPI5,530원80원1.47%77,51232,110,778주1775.7억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29—빅웨이브로보틱스KOSDAQ22,750원-6,700원-22.75%2,797,14010,270,411주2336.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003580HLB글로벌KOSPI1,732원-40원-2.26%264,74650,663,505주877.4억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003555LG우KOSPI62,800원-200원-0.32%2,6873,011,199주1891억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003547대신증권2우BKOSPI18,190원-70원-0.38%79,3939,409,999주1711.6억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003535한화투자증권우KOSPI5,820원50원0.87%9,4334,800,000주279.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003530한화투자증권KOSPI4,190원75원1.82%811,688264,547,775주1.1조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003350한국화장품제조KOSPI12,930원-2,080원-13.86%1,150,44822,660,000주2929.9억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003300한일홀딩스KOSPI17,010원310원1.86%14,45030,831,444주5244.4억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003230삼양식품KOSPI1,142,000원-50,000원-4.19%40,1757,533,015주8.6조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003220대원제약KOSPI7,700원-60원-0.77%1,784,79922,427,583주1726.9억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003100선광KOSDAQ19,020원-220원-1.14%12,6936,600,000주1255.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003080SB성보KOSPI2,215원15원0.68%28,28120,020,000주443.4억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003070코오롱글로벌KOSPI8,390원-150원-1.76%4,14525,423,959주2133억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29—아모레퍼시픽홀딩스3우CKOSPI19,620원-210원-1.06%5,4747,092,200주1391.4억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002795아모레퍼시픽홀딩스우KOSPI10,420원70원0.68%14,1386,381,172주664.9억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002710TCC스틸KOSPI10,450원-660원-5.94%135,72626,213,697주2739.3억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002630오리엔트바이오KOSPI1,229원-59원-4.58%45,94129,645,751주364.3억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002380KCCKOSPI398,000원1,000원0.25%22,9688,592,896주3.4조원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002320한진KOSPI16,750원240원1.45%30,13315,518,616주2599.3억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002290삼일기업공사KOSDAQ3,200원-20원-0.62%3,85112,400,000주396.8억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002240고려제강KOSPI14,470원-230원-1.56%32,54027,000,000주3906.9억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002230피에스텍KOSDAQ4,445원-150원-3.26%43,22318,421,070주818.8억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002220한일철강KOSPI2,725원0원0.00%70,71126,697,460주727.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002210동성제약KOSPI1,223원-7원-0.57%51,39896,619,507주1181.6억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002200한국수출포장KOSPI2,615원10원0.38%32,71333,499,941주876억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002170SYTSKOSPI50,900원-100원-0.20%2393,000,000주1527억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002150도화엔지니어링KOSPI5,140원-310원-5.69%148,92333,720,000주1733.2억원
152,185건 중 11,351–11,400← 이전228 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬