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 05:03:57—2026-09-11003555LG우KOSPI68,000원-1,700원-2.44%10,4483,011,199주2047.6억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003570SNT다이내믹스KOSPI28,750원300원1.05%40,67333,252,697주9560.1억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003580HLB글로벌KOSPI1,631원-8원-0.49%29,65750,663,505주826.3억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003610방림KOSPI5,800원60원1.05%128,43332,110,778주1862.4억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003620KG모빌리티KOSPI2,700원-35원-1.28%528,610202,374,912주5464.1억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003650미창석유KOSPI130,900원400원0.31%2,1891,739,672주2277.2억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003670포스코퓨처엠KOSPI185,300원-7,700원-3.99%206,65388,946,220주16.4조원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003680한성기업KOSPI4,900원160원3.38%354,6616,209,515주304.2억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003690코리안리KOSPI14,900원350원2.41%283,121176,721,031주2.6조원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003720삼영KOSPI6,190원20원0.32%113,75734,000,000주2104.6억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003780진양산업KOSPI3,935원5원0.13%42,63413,000,000주511.5억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11—KB제32호스팩KOSDAQ1,991원-2원-0.10%6,4356,330,000주126억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003800에이스침대KOSDAQ32,700원100원0.31%1,45411,090,000주3626.4억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003830대한화섬KOSPI114,200원0원0.00%2681,328,000주1516.5억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003850보령KOSPI9,280원370원4.15%192,64185,787,207주7961억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003920남양유업KOSPI43,050원150원0.35%1,4015,673,447주2442.4억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003925남양유업우KOSPI29,300원-350원-1.18%9361,891,149주554.1억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003960사조대림KOSPI29,250원150원0.52%1,0319,164,467주2680.6억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11—매드업KOSDAQ9,450원-220원-2.28%3,444,47018,807,400주1777.2억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004000롯데정밀화학KOSPI46,150원-250원-0.54%41,20925,800,000주1.1조원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004020현대제철KOSPI33,600원-250원-0.74%499,660133,445,785주4.4조원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004060SG세계물산KOSPI2,225원-30원-1.33%31,92120,242,496주450.3억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004080신흥KOSPI14,000원-60원-0.43%3,4729,300,000주1302억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004090한국석유KOSPI12,330원-410원-3.22%1,875,59912,694,120주1565.1억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004100태양금속KOSPI2,780원-80원-2.80%224,92636,700,000주1020.2억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004105태양금속우KOSPI3,455원-5원-0.14%11,5483,300,000주114억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004140동방KOSPI1,797원-11원-0.61%68,14847,971,766주862억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004150한솔홀딩스KOSPI3,575원40원1.13%61,02441,026,620주1466.7억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004170신세계KOSPI381,000원-4,500원-1.17%99,5089,445,181주3.5조원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11—교보18호스팩KOSDAQ2,005원0원0.00%5275,040,000주101억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11—엘에스스팩1호KOSDAQ1,985원0원0.00%5,6104,110,000주81.5억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11—하나35호스팩KOSDAQ1,994원0원0.00%3096,030,000주120.2억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004250NPCKOSPI2,995원-5원-0.17%8,26336,720,000주1099.7억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004255NPC우KOSPI1,871원-1원-0.05%9,0065,280,000주98.7억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004270남성KOSPI5,110원50원0.99%10,8974,560,128주233억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11004310현대약품KOSPI9,820원50원0.51%7,692,75332,000,000주3142.4억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11005180빙그레KOSPI88,800원-2,400원-2.63%42,4759,269,031주8230.8억원
fsc-stock-price2026-09-112026-09-15 05:04:00—2026-09-11007590동방아그로KOSPI5,600원0원0.00%39813,617,577주762.5억원
fsc-stock-price2026-09-112026-09-15 05:04:00—2026-09-11007610선도전기KOSPI4,050원-100원-2.41%148,19418,000,000주729억원
fsc-stock-price2026-09-112026-09-15 05:04:00—2026-09-11007660이수페타시스KOSPI109,900원-3,100원-2.74%389,10273,409,219주8조원
fsc-stock-price2026-09-112026-09-15 05:04:00—2026-09-11007680대원KOSDAQ3,310원-105원-3.07%5,61213,222,738주437.6억원
fsc-stock-price2026-09-112026-09-15 05:04:00—2026-09-11007690국도화학KOSPI38,300원-1,000원-2.54%13,1849,260,832주3546.8억원
fsc-stock-price2026-09-112026-09-15 05:04:00—2026-09-11007700F&F홀딩스KOSPI14,000원100원0.72%4,49939,114,367주5476억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11007720소노스퀘어KOSDAQ1,185원5원0.42%10,93420,160,090주238.8억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11007770한일화학KOSDAQ8,070원30원0.37%3,1763,510,000주283.2억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11—코리아써키트2우BKOSPI14,250원70원0.49%26783,699주111.6억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11007860서연KOSPI7,620원-20원-0.26%12,82123,479,844주1789.1억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11008040사조동아원KOSPI7,950원-280원-3.40%35,26514,114,460주1122억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11—대덕1우KOSPI10,630원-50원-0.47%1,9201,212,357주128.8억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11008260NI스틸KOSPI3,370원-80원-2.32%43,18628,600,117주963.8억원
94,771건 중 62,151–62,200← 이전1244 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬