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-price2026-09-082026-09-09 13:49:43—2026-09-08001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-082026-09-09 13:49:43—2026-09-08001940KISCO홀딩스KOSPI25,300원-800원-3.07%12,81614,176,380주3586.6억원
fsc-stock-price2026-09-082026-09-09 13:49:43—2026-09-08002020코오롱KOSPI25,450원-200원-0.78%23,35012,907,680주3285억원
fsc-stock-price2026-09-082026-09-09 13:49:43—2026-09-08002030아세아KOSPI209,000원1,500원0.72%1,9082,058,852주4303억원
fsc-stock-price2026-09-082026-09-09 13:49:43—2026-09-08002100경농KOSPI9,220원-110원-1.18%28,20819,522,575주1799.9억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002150도화엔지니어링KOSPI5,380원30원0.56%52,79333,720,000주1814.1억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002200한국수출포장KOSPI2,680원0원0.00%30,07033,499,941주897.7억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002220한일철강KOSPI3,130원85원2.79%139,71026,697,460주835.6억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002240고려제강KOSPI17,090원-80원-0.47%15,92127,000,000주4614.3억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002310아세아제지KOSPI8,920원-60원-0.67%86,71339,449,510주3518.8억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002320한진KOSPI14,720원-190원-1.27%18,66715,518,616주2284.3억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002355넥센타이어1우BKOSPI3,905원-10원-0.26%6,1986,500,000주253.8억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002380KCCKOSPI500,000원1,500원0.30%28,6378,592,896주4.2조원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002420우양피앤엘KOSPI5,910원50원0.85%28,34131,167,884주1842억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002460HS화성KOSPI10,790원-170원-1.55%3,24410,150,000주1095.1억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003570SNT다이내믹스KOSPI28,650원-450원-1.55%15,48733,252,697주9526.8억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08—아모레퍼시픽홀딩스3우CKOSPI21,600원200원0.93%8717,092,200주1531.9억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002800신신제약KOSDAQ4,625원-5원-0.11%45,52215,170,500주701.6억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002810삼영무역KOSPI21,850원-350원-1.58%12,79418,466,948주4035억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002820SUN&LKOSPI1,579원-155원-8.94%403,87812,063,204주190.4억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002840미원상사KOSPI130,400원-1,400원-1.06%1,3354,500,000주5868억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002870신풍KOSPI1,070원-34원-3.08%121,29234,958,700주374억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002880디와이에이KOSPI753원0원0.00%046,773,995주352.2억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002900TYMKOSPI7,010원-30원-0.43%167,84441,400,000주2902.1억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002920유성기업KOSPI1,809원9원0.50%126,88225,947,500주469.3억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002960한국쉘석유KOSPI502,000원3,500원0.70%1,4151,300,000주6526억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002990금호건설KOSPI15,650원-460원-2.86%5,908,02437,259,974주5831.1억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08002995금호건설우KOSPI19,810원-290원-1.44%8,966292,266주57.8억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08003000부광약품KOSPI4,075원-30원-0.73%268,07598,664,671주4020.5억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08003010혜인KOSPI8,660원-240원-2.70%773,41812,712,747주1100.9억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08003030세아제강지주KOSPI106,300원800원0.76%14,9064,141,657주4402.5억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08003060에이프로젠바이오로직스KOSPI1,706원-112원-6.16%468,31215,989,317주272.7억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08003070코오롱글로벌KOSPI9,270원-100원-1.07%14,52625,423,959주2356.8억원
fsc-stock-price2026-09-082026-09-09 13:49:44—2026-09-08003075코오롱글로벌우KOSPI13,120원0원0.00%86740,737주97.1억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003080SB성보KOSPI2,240원-10원-0.44%24,66120,020,000주448.4억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003090대웅KOSPI16,740원-190원-1.12%37,22358,141,980주9732.9억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08—대신밸류리츠KOSPI3,950원5원0.13%6,46959,780,000주2361.3억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003100선광KOSDAQ20,700원-400원-1.90%8,8916,600,000주1366.2억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003120일성아이에스KOSPI20,750원200원0.97%3,44513,300,000주2759.7억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003160디아이KOSPI30,200원-1,000원-3.21%382,52128,300,000주8546.6억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003200일신방직KOSPI10,360원-40원-0.38%18,79922,960,000주2378.6억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003220대원제약KOSPI7,990원-10원-0.13%19,78422,427,583주1791.9억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003230삼양식품KOSPI1,291,000원-39,000원-2.93%95,7597,533,015주9.7조원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003240태광산업KOSPI909,000원-3,000원-0.33%9511,113,400주1조원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003280흥아해운KOSPI1,760원21원1.21%3,971,005240,424,899주4231.4억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003300한일홀딩스KOSPI18,200원-360원-1.94%6,44430,831,444주5611.3억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003310대주산업KOSDAQ1,704원0원0.00%144,71535,392,350주603억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003350한국화장품제조KOSPI13,010원20원0.15%661,59322,660,000주2948억원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003380하림지주KOSDAQ11,370원150원1.34%683,562112,005,621주1.2조원
fsc-stock-price2026-09-082026-09-09 13:49:45—2026-09-08003460유화증권KOSPI3,055원-15원-0.49%22,92756,702,415주1732.2억원
83,286건 중 52,151–52,200← 이전1044 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬