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-price2026-09-152026-09-17 05:03:55—2026-09-15066910손오공KOSDAQ1,834원-5원-0.27%14,61715,386,632주282.1억원
fsc-stock-price2026-09-152026-09-17 05:03:55—2026-09-15066970엘앤에프KOSPI114,700원600원0.53%417,21540,684,662주4.6조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002200한국수출포장KOSPI2,875원5원0.17%44,74833,499,941주963.1억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002210동성제약KOSPI1,366원-8원-0.58%120,76296,619,507주1319.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002220한일철강KOSPI3,025원-50원-1.63%81,79826,697,460주807.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002240고려제강KOSPI16,880원-20원-0.12%10,71127,000,000주4557.6억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002290삼일기업공사KOSDAQ3,320원-35원-1.04%12,19912,400,000주411.6억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002620제일파마홀딩스KOSPI7,490원-80원-1.06%37215,973,355주1196.4억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002630오리엔트바이오KOSPI913원0원0.00%059,291,502주541.3억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002680한탑KOSDAQ2,670원0원0.00%24,6666,463,359주172.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002700신일전자KOSPI970원-4원-0.41%191,42268,547,521주664.9억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—그린광학KOSDAQ13,930원-20원-0.14%23,54211,702,541주1630.1억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—아로마티카KOSDAQ12,870원820원6.80%2,422,26212,576,922주1618.6억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—페스카로KOSDAQ9,200원1,350원17.20%1,624,2839,866,730주907.7억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001620케이비아이동국실업KOSPI2,150원-10원-0.46%10,00222,258,606주478.5억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001680대상KOSPI18,300원-310원-1.67%38,67234,648,025주6340.5억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001750한양증권KOSPI19,300원-70원-0.36%2,96215,109,486주2916.1억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001770SHDKOSPI9,800원2,260원29.97%45,2211,214,878주119억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001790대한제당KOSPI2,895원10원0.35%177,06386,241,915주2496.7억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15—세미티에스KOSDAQ2,570원-5원-0.19%205,09730,151,041주774.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001810무림SPKOSDAQ1,142원-16원-1.38%59,94522,137,500주252.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001820삼화콘덴서KOSPI142,500원3,300원2.37%1,314,76710,395,000주1.4조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002310아세아제지KOSPI8,510원-180원-2.07%35,39439,449,510주3357.1억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002320한진KOSPI14,550원-40원-0.27%24,48915,518,616주2257.9억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002350넥센타이어KOSPI5,680원-90원-1.56%94,96497,667,877주5547.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002355넥센타이어1우BKOSPI3,930원0원0.00%866,500,000주255.4억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002360SH에너지화학KOSPI1,515원-36원-2.32%51,62611,113,373주168.3억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002380KCCKOSPI470,000원-3,500원-0.74%32,0498,592,896주4조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002390한독KOSPI9,190원-240원-2.55%14,47513,763,533주1264.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002420우양피앤엘KOSPI5,400원-30원-0.55%9,77131,167,884주1683억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002450삼익악기KOSPI1,108원-14원-1.25%104,94690,530,915주1003억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002460HS화성KOSPI10,770원-30원-0.28%2,95510,150,000주1093.1억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002600조흥KOSPI137,400원200원0.15%28600,000주824.4억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002785진흥기업우BKOSPI12,450원-50원-0.40%1,23285,721주10.6억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002790아모레퍼시픽홀딩스KOSPI26,300원-200원-0.75%103,28876,458,180주2조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003070코오롱글로벌KOSPI9,200원70원0.77%3,75725,423,959주2339억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15—대신밸류리츠KOSPI3,825원-5원-0.13%30,56359,780,000주2286.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003100선광KOSDAQ20,300원-200원-0.98%9,8676,600,000주1339.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003120일성아이에스KOSPI22,100원50원0.23%6,27613,300,000주2939.3억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003475유안타증권우KOSPI4,310원-35원-0.81%7,09812,811,370주552.1억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003480한진중공업홀딩스KOSPI4,725원30원0.64%18,13629,529,812주1395.2억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003490대한항공KOSPI29,350원-500원-1.68%974,019368,220,609주10.8조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003495대한항공우KOSPI21,850원-100원-0.46%4761,110,791주242.7억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003520영진약품KOSPI1,040원-3원-0.29%280,091182,892,731주1902억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003535한화투자증권우KOSPI6,620원10원0.15%14,0104,800,000주317.7억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003540대신증권KOSPI27,000원-500원-1.82%83,44947,666,126주1.2조원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003545대신증권우KOSPI20,250원-250원-1.22%33,50024,383,334주4937.6억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003547대신증권2우BKOSPI19,550원-130원-0.66%5,5229,606,666주1878.1억원
94,771건 중 67,001–67,050← 이전1341 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬