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 05:03:45—2026-09-15004060SG세계물산KOSPI2,170원-35원-1.59%48,30120,242,496주439.2억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004080신흥KOSPI14,050원50원0.36%6379,300,000주1306.6억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004090한국석유KOSPI12,310원-10원-0.08%554,40712,694,120주1562.6억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004100태양금속KOSPI2,855원-115원-3.87%400,08936,700,000주1047.7억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004105태양금속우KOSPI3,405원-150원-4.22%23,8213,300,000주112.3억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004150한솔홀딩스KOSPI3,545원-50원-1.39%72,07541,026,620주1454.3억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15—교보18호스팩KOSDAQ2,005원0원0.00%6015,040,000주101억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15—엘에스스팩1호KOSDAQ1,994원4원0.20%94,110,000주81.9억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004255NPC우KOSPI1,852원-12원-0.64%1,7485,280,000주97.7억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004310현대약품KOSPI10,120원130원1.30%15,869,20032,000,000주3238.4억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004360세방KOSPI13,640원-10원-0.07%10,96019,115,603주2607.3억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004365세방우KOSPI9,270원0원0.00%153,689,250주341.9억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005389현대차3우BKOSPI172,200원-1,900원-1.09%7,2972,327,452주4007.8억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005420코스모화학KOSPI10,560원20원0.19%110,21038,408,228주4055.9억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005430한국공항KOSPI77,900원-100원-0.13%3,8713,166,355주2466.5억원
fsc-stock-price2026-09-152026-09-17 05:03:46POSCO홀딩스2026-09-15005490POSCO홀딩스KOSPI332,000원6,000원1.84%250,54379,241,527주26.3조원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005670푸드웰KOSDAQ6,290원-10원-0.16%7,86610,000,000주629억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005965동부건설우KOSPI17,000원-290원-1.68%449225,732주38.3억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005990매일홀딩스KOSDAQ10,970원-10원-0.09%64613,298,304주1458.8억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15006040동원산업KOSPI36,650원-1,200원-3.17%38,45844,140,819주1.6조원
fsc-stock-price2026-09-152026-09-17 05:03:46삼성SDI2026-09-15006400삼성SDIKOSPI547,000원15,000원2.82%404,77780,585,530주44조원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15006405삼성SDI우KOSPI217,500원3,500원1.64%4,1441,617,896주3518.9억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15006490프리티KOSPI2,250원-340원-13.13%405,64617,746,333주399.2억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15006570대림통상KOSPI1,972원-8원-0.40%8,32215,225,000주300.2억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004560현대비앤지스틸KOSPI12,450원-200원-1.58%157,38315,078,811주1877.3억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004590한국가구KOSDAQ5,330원90원1.72%84,70615,000,000주799.5억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004650창해에탄올KOSDAQ9,300원-30원-0.32%6,9349,190,885주854.7억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004690삼천리KOSPI132,800원-2,700원-1.99%5,7923,626,777주4816.3억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004700조광피혁KOSPI66,200원-1,500원-2.22%1696,649,138주4401.7억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004710한솔테크닉스KOSPI8,970원-80원-0.88%441,26453,119,817주4764.8억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004720팜젠사이언스KOSPI2,970원-60원-1.98%13,47622,654,365주672.8억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004780대륙제관KOSDAQ4,305원35원0.82%28,89915,903,199주684.6억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004830덕성KOSPI3,265원-30원-0.91%34,73215,680,000주511.9억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004840DRB동일KOSPI4,050원50원1.25%12,74619,272,364주780.5억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005387현대차2우BKOSPI173,700원-1,800원-1.03%100,10734,963,930주6조원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005500삼진제약KOSPI18,390원-160원-0.86%23,01613,320,000주2449.5억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005610삼립KOSPI41,200원-650원-1.55%2,2818,629,009주3555.1억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005680삼영전자KOSPI12,250원-50원-0.41%18,96220,000,000주2450억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005690파미셀KOSPI10,860원-100원-0.91%470,54060,004,014주6516.4억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005710대원산업KOSDAQ10,500원-60원-0.57%3,40120,037,600주2103.9억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005720넥센KOSPI5,640원10원0.18%11,28952,543,977주2963.4억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005725넥센우KOSPI4,300원50원1.18%1,2063,600,600주154.8억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005740크라운해태홀딩스KOSPI5,660원-10원-0.18%3,37814,847,347주840.3억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005745크라운해태홀딩스우KOSPI5,010원-170원-3.28%1,898600,726주30억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005750대림바스KOSPI4,470원15원0.34%22,32516,592,240주741.6억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005800신영와코루KOSPI13,470원-30원-0.22%1,2869,000,000주1212.3억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005820원림KOSPI14,380원190원1.34%3742,297,970주330.4억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005850에스엘KOSPI50,700원-100원-0.20%61,21646,448,520주2.3조원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005090SGC에너지KOSPI55,300원-3,400원-5.79%134,77314,409,333주7968.3억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
97,644건 중 68,351–68,400← 이전1368 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬