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-price2026-09-112026-09-15 05:03:56—2026-09-11002760보락KOSPI1,013원11원1.10%37,60059,900,000주606.7억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002780진흥기업KOSPI7,200원-130원-1.77%201,85814,547,174주1047.3억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002785진흥기업우BKOSPI13,300원680원5.39%6,76385,721주11.4억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002787진흥기업2우BKOSPI24,800원2,650원11.96%5,70429,480주7.3억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11—아모레퍼시픽홀딩스3우CKOSPI21,300원-100원-0.47%5,9247,092,200주1510.6억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003200일신방직KOSPI10,330원-250원-2.36%12,69822,960,000주2371.7억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003220대원제약KOSPI7,970원0원0.00%15,40322,427,583주1787.4억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003230삼양식품KOSPI1,278,000원14,000원1.11%60,6407,533,015주9.6조원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003240태광산업KOSPI908,000원-11,000원-1.20%8341,113,400주1조원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003280흥아해운KOSPI1,878원-23원-1.21%24,202,258240,424,899주4515.1억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003300한일홀딩스KOSPI18,030원170원0.95%8,97930,831,444주5558.9억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003310대주산업KOSDAQ1,689원-46원-2.65%314,20535,392,350주597.7억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003350한국화장품제조KOSPI15,710원2,550원19.38%11,798,44822,660,000주3559.8억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004360세방KOSPI13,650원100원0.74%13,14419,115,603주2609.2억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004365세방우KOSPI9,300원20원0.22%1,1273,689,250주343.1억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004410서울식품KOSPI1,234원10원0.82%223,03239,455,013주486.8억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004430송원산업KOSPI11,710원-230원-1.93%69,49224,000,000주2810.4억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004450삼화왕관KOSPI27,300원100원0.37%9312,154,379주588.1억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003075코오롱글로벌우KOSPI13,550원-50원-0.37%71740,737주100.3억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003080SB성보KOSPI2,240원0원0.00%6,19520,020,000주448.4억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003465유화증권우KOSPI3,190원0원0.00%217,476,425주557.4억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003475유안타증권우KOSPI4,365원-25원-0.57%3,22912,811,370주559.2억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003490대한항공KOSPI28,950원-600원-2.03%2,165,418368,220,661주10.6조원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004370농심KOSPI414,500원2,000원0.48%19,4636,082,642주2.5조원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004380삼익THKKOSPI7,690원-260원-3.27%24,04720,700,000주1591.8억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004415서울식품우KOSPI4,860원-25원-0.51%1,620222,450주10.8억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004440삼일씨엔에스KOSPI5,150원0원0.00%9,46412,731,947주655.6억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004490세방전지KOSPI61,600원-1,600원-2.53%45,18013,860,000주8537.7억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004540깨끗한나라KOSPI1,253원27원2.20%57,90137,240,693주466.6억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004560현대비앤지스틸KOSPI11,980원-20원-0.17%12,12515,078,811주1806.4억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004650창해에탄올KOSDAQ9,350원10원0.11%9,3479,190,885주859.3억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004700조광피혁KOSPI68,100원2,600원3.97%2,9226,649,138주4528억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004720팜젠사이언스KOSPI3,025원-10원-0.33%7,61622,654,365주685.2억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004780대륙제관KOSDAQ4,230원25원0.59%24,15715,903,199주672.7억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004830덕성KOSPI3,335원-5원-0.15%26,31415,680,000주522.9억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004835덕성우KOSPI4,280원10원0.23%1,2891,392,000주59.5억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004870티웨이홀딩스KOSPI1,117원-5원-0.45%43,91422,632,698주252.8억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004910조광페인트KOSPI3,535원-5원-0.14%2,35312,800,000주452.4억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004960한신공영KOSPI12,130원30원0.25%21,50711,570,702주1403.5억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004980성신양회KOSPI8,270원0원0.00%68,78624,516,073주2027.4억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004990롯데지주KOSPI25,050원-50원-0.20%83,17699,663,776주2.4조원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11—롯데지주우KOSPI25,000원-50원-0.20%122805,603주201.4억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11—삼성스팩10호KOSDAQ1,992원-1원-0.05%1,3927,520,000주149.7억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004545깨끗한나라우KOSPI3,905원-25원-0.64%2,864366,160주14.2억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004590한국가구KOSDAQ5,030원10원0.20%13,81815,000,000주754.5억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004690삼천리KOSPI136,900원-1,100원-0.80%12,3443,626,777주4965억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004710한솔테크닉스KOSPI8,850원150원1.72%663,74353,119,817주4701.1억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004770써니전자KOSPI2,125원-35원-1.62%2,790,65835,507,438주754.5억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004800효성KOSPI160,300원-100원-0.06%26,91816,740,407주2.6조원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004840DRB동일KOSPI4,055원-5원-0.12%9,01419,272,364주781.4억원
91,898건 중 60,451–60,500← 이전1210 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬