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-price2026-09-102026-09-11 13:49:45—2026-09-10005750대림바스KOSPI4,550원-80원-1.73%24,82816,592,240주754.9억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005800신영와코루KOSPI13,550원100원0.74%5039,000,000주1219.5억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005810풍산홀딩스KOSPI37,800원400원1.07%27,32514,417,292주5449.7억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005820원림KOSPI14,650원-50원-0.34%6452,297,970주336.6억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005830DB손해보험KOSPI186,200원100원0.05%337,94465,500,349주12.1조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005850에스엘KOSPI51,800원700원1.37%121,52146,448,520주2.4조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005870휴니드KOSPI4,600원90원2.00%42,77314,116,015주649.3억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005880대한해운KOSPI2,110원30원1.44%5,281,739322,747,340주6809.9억원
fsc-stock-price2026-09-102026-09-11 13:49:45삼성전자2026-09-10005930삼성전자KOSPI269,000원-500원-0.19%22,517,0755,846,278,608주1572.6조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005935삼성전자우KOSPI203,000원5,500원2.78%3,537,807802,371,203주162.8조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005940NH투자증권KOSPI26,300원-250원-0.94%1,250,411369,206,105주9.7조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005945NH투자증권우KOSPI23,300원100원0.43%35,85818,870,968주4396.9억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005950이수화학KOSPI11,630원-480원-3.96%668,63526,294,169주3058억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005960동부건설KOSPI8,300원470원6.00%119,93522,946,663주1904.5억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10005990매일홀딩스KOSDAQ11,000원0원0.00%23,13413,298,304주1462.8억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006050국영지앤엠KOSDAQ5,050원10원0.20%10,5663,489,524주176.2억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000020동화약품KOSPI5,140원-60원-1.15%27,87227,931,470주1435.6억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000050경방KOSPI8,170원20원0.25%15,31627,415,270주2239.8억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000080하이트진로KOSPI15,300원50원0.33%105,65070,133,611주1조원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000087하이트진로2우BKOSPI12,310원-20원-0.16%2181,130,138주139.1억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000100유한양행KOSPI78,900원-1,100원-1.38%409,06973,615,781주5.8조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006060화승인더KOSPI2,415원-5원-0.21%55,25955,320,000주1335.9억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006090사조오양KOSPI8,920원-30원-0.34%3,8539,422,739주840.5억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006120SK디스커버리KOSPI57,400원400원0.70%30,30017,413,751주9995.4억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006140피제이전자KOSDAQ4,750원65원1.39%27,82914,865,000주706억원
fsc-stock-price2026-09-102026-09-11 13:49:45삼성SDI2026-09-10006400삼성SDIKOSPI561,000원-13,000원-2.26%503,27180,585,530주45.2조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006405삼성SDI우KOSPI223,000원-1,500원-0.67%2,6861,617,896주3607.9억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006490프리티KOSPI1,840원424원29.94%122,62017,746,333주326.5억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006200한국전자홀딩스KOSPI1,815원33원1.85%20,4189,360,627주169.8억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006220제주은행KOSPI10,070원100원1.00%278,62137,798,557주3806.3억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006260LSKOSPI321,500원-8,500원-2.58%134,58531,200,000주10조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006280녹십자KOSPI130,100원2,700원2.12%26,87511,686,538주1.5조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006340대원전선KOSPI13,530원30원0.22%2,047,64378,414,416주1조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006345대원전선우KOSPI10,000원-10원-0.10%33,6832,621,200주262.1억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006360GS건설KOSPI37,250원1,700원4.78%1,723,19185,581,490주3.1조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006370대구백화점KOSPI3,335원-65원-1.91%83,60810,821,611주360.9억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006570대림통상KOSPI1,996원6원0.30%16,49815,225,000주303.8억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006650대한유화KOSPI106,300원-4,000원-3.63%97,7436,500,000주6909.5억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006660삼성공조KOSPI12,980원-210원-1.59%123,4678,126,314주1054.7억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006730서부T&DKOSDAQ11,000원220원2.04%255,36664,276,923주7070.4억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006740블루산업개발KOSPI5,140원-10원-0.19%1,5765,950,959주305.8억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006800미래에셋증권KOSPI34,750원-300원-0.86%2,200,084543,021,051주18.8조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006805미래에셋증권우KOSPI12,020원-170원-1.39%22,89113,454,133주1617.1억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10—미래에셋증권2우BKOSPI11,110원-130원-1.16%161,099127,271,150주1.4조원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006840AK홀딩스KOSPI7,770원0원0.00%4,04413,247,561주1029.3억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006880신송홀딩스KOSPI4,730원330원7.50%1,336,16511,828,858주559.5억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006890태경케미컬KOSPI5,110원30원0.59%12,56611,600,000주592.7억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10—비엔케이제3호스팩KOSDAQ1,976원0원0.00%15,3344,310,000주85.1억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006910보성파워텍KOSDAQ7,640원-10원-0.13%1,245,29049,129,824주3753.5억원
fsc-stock-price2026-09-102026-09-11 13:49:45—2026-09-10006920모헨즈KOSDAQ3,385원15원0.45%60,89910,920,000주369.6억원
91,898건 중 58,401–58,450← 이전1169 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬