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 13:49:43—2026-09-10002025코오롱우KOSPI13,460원-10원-0.07%5001,160,437주156.1억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002210동성제약KOSPI1,413원-51원-3.48%143,08596,619,507주1365.2억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002220한일철강KOSPI3,185원15원0.47%58,09126,697,460주850.3억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002380KCCKOSPI495,000원-8,000원-1.59%46,3948,592,896주4.2조원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10001270부국증권KOSPI49,700원0원0.00%48,91610,369,886주5153.8억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10001275부국증권우KOSPI30,250원0원0.00%5683,000,000주907.5억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10001440대한전선KOSPI29,700원-1,400원-4.50%2,645,198195,992,596주5.8조원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10001450현대해상KOSPI50,400원1,400원2.86%404,65285,248,250주4.2조원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10001500현대차증권KOSPI8,040원80원1.01%256,10461,833,044주4971.3억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10001510SK증권KOSPI2,460원-55원-2.19%6,518,352231,295,085주5689.8억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10001680대상KOSPI18,640원80원0.43%128,99334,648,025주6458.3억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10001940KISCO홀딩스KOSPI26,450원1,050원4.13%18,21714,176,380주3749.6억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002070비비안KOSPI5,380원-370원-6.43%99,9834,801,800주258.3억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002100경농KOSPI9,220원20원0.22%18,66719,522,575주1799.9억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002150도화엔지니어링KOSPI5,370원30원0.56%16,23333,720,000주1810.7억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002230피에스텍KOSDAQ5,140원90원1.78%38,54318,421,070주946.8억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002240고려제강KOSPI17,230원-70원-0.40%38,14927,000,000주4652.1억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002290삼일기업공사KOSDAQ3,355원15원0.45%2,97712,400,000주416억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002360SH에너지화학KOSPI1,661원-7원-0.42%141,33011,113,373주184.5억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002390한독KOSPI9,460원10원0.11%6,12213,763,533주1302억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002420우양피앤엘KOSPI5,620원-180원-3.10%17,07531,167,884주1751.6억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002450삼익악기KOSPI1,137원-7원-0.61%125,42190,530,915주1029.3억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002460HS화성KOSPI10,680원-20원-0.19%8,97810,150,000주1084억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002700신일전자KOSPI987원5원0.51%216,82768,547,521주676.5억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002760보락KOSPI1,002원-2원-0.20%54,10059,900,000주600.1억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002780진흥기업KOSPI7,330원70원0.96%88,38914,547,174주1066.3억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002785진흥기업우BKOSPI12,620원-640원-4.83%83985,721주10.8억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002787진흥기업2우BKOSPI22,150원-6,850원-23.62%94629,480주6.5억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10002995금호건설우KOSPI19,070원-520원-2.65%7,870292,266주55.7억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10003010혜인KOSPI9,100원340원3.88%589,89912,712,747주1156.8억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10003075코오롱글로벌우KOSPI13,600원500원3.82%517740,737주100.7억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10003080SB성보KOSPI2,240원5원0.22%11,14920,020,000주448.4억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10003090대웅KOSPI16,690원260원1.58%119,42858,141,980주9703.8억원
fsc-stock-price2026-09-102026-09-11 13:49:43—2026-09-10003495대한항공우KOSPI21,750원-150원-0.68%1,3031,110,794주241.5억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10003925남양유업우KOSPI29,650원50원0.17%2501,891,149주560.7억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10003960사조대림KOSPI29,100원250원0.87%5,0219,164,467주2666.8억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10—매드업KOSDAQ9,670원880원10.01%10,553,47818,807,400주1818.6억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10004000롯데정밀화학KOSPI46,400원-350원-0.75%72,45925,800,000주1.1조원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10004250NPCKOSPI3,000원25원0.84%10,15936,720,000주1101.6억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10004255NPC우KOSPI1,872원8원0.43%3,3835,280,000주98.8억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10004270남성KOSPI5,060원75원1.50%22,0614,560,128주230.7억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10004310현대약품KOSPI9,770원-530원-5.15%4,375,76832,000,000주3126.4억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10004360세방KOSPI13,550원80원0.59%22,29119,115,603주2590.1억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10004365세방우KOSPI9,280원-50원-0.54%2,8523,689,250주342.3억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10004380삼익THKKOSPI7,950원50원0.63%19,98820,700,000주1645.6억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10004430송원산업KOSPI11,940원10원0.08%215,86524,000,000주2865.6억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10004440삼일씨엔에스KOSPI5,150원-130원-2.46%15,53012,731,947주655.6억원
fsc-stock-price2026-09-102026-09-11 13:49:44—2026-09-10004540깨끗한나라KOSPI1,226원-15원-1.21%10,35037,240,693주456.5억원
91,898건 중 58,601–58,650← 이전1173 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬