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-price2026-09-092026-09-10 13:49:42—2026-09-09001680대상KOSPI18,560원-350원-1.85%82,81734,648,025주6430.6억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001790대한제당KOSPI2,830원-15원-0.53%111,81786,241,915주2440.6억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09—세미티에스KOSDAQ2,605원15원0.58%155,90530,151,041주785.4억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001810무림SPKOSDAQ1,177원-11원-0.93%3,84022,137,500주260.5억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002720국제약품KOSPI3,325원-30원-0.89%24,25321,159,832주703.5억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002760보락KOSPI1,004원-2원-0.20%45,72159,900,000주601.3억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002780진흥기업KOSPI7,260원220원3.13%218,93714,547,174주1056.1억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002810삼영무역KOSPI21,900원50원0.23%34,93118,466,948주4044.2억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002840미원상사KOSPI129,200원-1,200원-0.92%7134,500,000주5814억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002880디와이에이KOSPI753원0원0.00%046,773,995주352.2억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003070코오롱글로벌KOSPI9,180원-90원-0.97%17,01925,423,959주2333.9억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003075코오롱글로벌우KOSPI13,100원-20원-0.15%119740,737주97억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003080SB성보KOSPI2,235원-5원-0.22%7,10520,020,000주447.4억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003090대웅KOSPI16,430원-310원-1.85%47,71858,141,980주9552.7억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09—대신밸류리츠KOSPI3,900원-50원-1.27%15,42859,780,000주2331.4억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001465BYC우KOSPI26,650원-350원-1.30%3,7522,153,850주574억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001527동양2우BKOSPI5,890원-20원-0.34%170205,705주12.1억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001530DI동일KOSPI27,750원-350원-1.25%41,51420,715,621주5748.5억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001540안국약품KOSDAQ10,100원-140원-1.37%36,44713,042,420주1317.2억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001550조비KOSPI10,840원10원0.09%47,6755,192,239주562.8억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001560제일연마KOSPI9,230원-130원-1.39%2,1157,600,000주701.4억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001820삼화콘덴서KOSPI116,300원4,600원4.12%704,66910,395,000주1.2조원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001940KISCO홀딩스KOSPI25,400원100원0.40%2,66914,176,380주3600.8억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002020코오롱KOSPI25,950원500원1.96%22,06212,907,680주3349.5억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002025코오롱우KOSPI13,470원80원0.60%6961,160,437주156.3억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002030아세아KOSPI201,000원-8,000원-3.83%1,1322,058,852주4138.2억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002070비비안KOSPI5,750원580원11.22%308,3504,801,800주276.1억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002100경농KOSPI9,200원-20원-0.22%22,76119,522,575주1796억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002140고려산업KOSPI2,055원15원0.74%167,69024,939,425주512.5억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002170SYTSKOSPI53,000원100원0.19%9203,000,000주1590억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002240고려제강KOSPI17,300원210원1.23%7,50327,000,000주4671억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002700신일전자KOSPI982원-4원-0.41%249,06168,547,521주673.1억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002785진흥기업우BKOSPI13,260원-20원-0.15%2,08785,721주11.3억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003465유화증권우KOSPI3,240원40원1.25%64317,476,425주566.2억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003475유안타증권우KOSPI4,315원-40원-0.92%11,89112,811,370주552.8억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003535한화투자증권우KOSPI6,700원80원1.21%7,8574,800,000주321.6억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003540대신증권KOSPI27,200원550원2.06%68,07047,666,126주1.2조원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003545대신증권우KOSPI20,600원100원0.49%21,70024,383,334주5022.9억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003547대신증권2우BKOSPI19,620원20원0.10%7,1749,606,666주1884.8억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001755한양증권우KOSPI19,320원140원0.73%2,226472,870주91.3억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001770SHDKOSPI12,970원-100원-0.77%53,4371,214,878주157.5억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001780알루코KOSPI1,606원5원0.31%163,49596,830,132주1555억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001795대한제당우KOSPI2,175원0원0.00%4,3836,482,760주141억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001800오리온홀딩스KOSPI25,450원-50원-0.20%40,46860,156,652주1.5조원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002150도화엔지니어링KOSPI5,340원-40원-0.74%16,15733,720,000주1800.6억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002200한국수출포장KOSPI2,700원20원0.75%47,88133,499,941주904.4억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002210동성제약KOSPI1,464원-23원-1.55%99,33896,619,507주1414.5억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002220한일철강KOSPI3,170원40원1.28%121,93726,697,460주846.3억원
89,026건 중 54,701–54,750← 이전1095 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬