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 11:48:16SK2026-10-29034730SKKOSPI535,000원-5,000원-0.93%1,801,42272,502,703주38.7조원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29034810해성산업KOSDAQ5,710원-60원-1.04%10,00731,580,152주1803.2억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29035000HS애드KOSPI6,180원0원0.00%24,44716,207,644주1001.6억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29036200유니셈KOSDAQ9,110원-330원-3.50%179,11030,664,223주2793.5억원
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 11:48:02—2026-10-29000990DB하이텍KOSPI99,000원-1,200원-1.20%350,42443,504,588주4.3조원
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—2026-10-29—제이피아이헬스케어KOSDAQ7,770원-50원-0.64%2,9835,105,400주396.6억원
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 11:48:01—2026-10-29000210DLKOSPI41,300원-650원-1.55%33,06720,955,884주8654.7억원
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—2026-10-29001800오리온홀딩스KOSPI22,850원250원1.11%39,82260,156,652주1.3조원
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 11:48:04—2026-10-29002350넥센타이어KOSPI5,650원100원1.80%87,53997,667,877주5518.2억원
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—2026-10-29002680한탑KOSDAQ3,060원160원5.52%13,6857,756,030주237.3억원
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—2026-10-29002800신신제약KOSDAQ4,035원-25원-0.62%30,86115,170,500주612.1억원
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 11:48:01—2026-10-29000240한국앤컴퍼니KOSPI22,900원100원0.44%54,57494,935,240주2.1조원
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 11:48:02—2026-10-29000720현대건설KOSPI91,400원-4,100원-4.29%1,404,017111,355,765주10.1조원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000810삼성화재KOSPI651,000원14,000원2.20%127,66444,647,473주29조원
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—2026-10-29001045CJ우KOSPI55,700원-300원-0.54%24,6092,260,223주1258.9억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—CJ4우(전환)KOSPI111,800원-2,000원-1.76%5,4654,226,512주4725.2억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001067JW중외제약2우BKOSPI49,700원100원0.20%53209,973주104.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001070대한방직KOSPI5,420원-140원-2.52%3,9005,300,000주287.2억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—채비KOSDAQ4,175원-95원-2.22%99,29746,949,591주1960.1억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001380SG글로벌KOSPI800원-14원-1.72%56,39322,482,071주179.8억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29—엠에스바이오KOSDAQ9,070원-1,910원-17.40%2,803,12327,202,650주2467.2억원
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—2026-10-29002290삼일기업공사KOSDAQ3,200원-20원-0.62%3,85112,400,000주396.8억원
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—2026-10-29002630오리엔트바이오KOSPI1,229원-59원-4.58%45,94129,645,751주364.3억원
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 11:48:05—2026-10-29003220대원제약KOSPI7,700원-60원-0.77%1,784,79922,427,583주1726.9억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003230삼양식품KOSPI1,142,000원-50,000원-4.19%40,1757,533,015주8.6조원
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—2026-10-29003530한화투자증권KOSPI4,190원75원1.82%811,688264,547,775주1.1조원
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—2026-10-29003580HLB글로벌KOSPI1,732원-40원-2.26%264,74650,663,505주877.4억원
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 11:48:04—2026-10-29002780진흥기업KOSPI5,660원-270원-4.55%98,82814,547,174주823.3억원
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—2026-10-29002880디와이에이KOSPI3,170원45원1.44%8,8799,354,799주296.5억원
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—2026-10-29002960한국쉘석유KOSPI509,000원-16,000원-3.05%2,7711,300,000주6617억원
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 11:48:16—2026-10-29036620감성코퍼레이션KOSDAQ3,445원-10원-0.29%224,93089,862,944주3095.7억원
143,562건 중 251–300← 이전6 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬