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-price2026-09-162026-09-18 05:03:45—2026-09-16003720삼영KOSPI6,390원200원3.23%124,28834,000,000주2172.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—KB제32호스팩KOSDAQ1,990원2원0.10%1,3056,330,000주125.9억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003800에이스침대KOSDAQ32,400원0원0.00%55011,090,000주3593.1억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003830대한화섬KOSPI114,100원0원0.00%2601,328,000주1515.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003850보령KOSPI8,770원180원2.10%200,78285,787,207주7523.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003920남양유업KOSPI42,950원-200원-0.46%2,1845,673,447주2436.7억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003925남양유업우KOSPI29,650원200원0.68%2,9161,891,149주560.7억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—매드업KOSDAQ8,000원-230원-2.79%871,27518,807,400주1504.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004140동방KOSPI1,773원3원0.17%54,31447,971,766주850.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004150한솔홀딩스KOSPI3,500원-45원-1.27%63,04441,026,620주1435.9억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004170신세계KOSPI362,000원-6,000원-1.63%83,0149,445,181주3.4조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—교보18호스팩KOSDAQ2,010원5원0.25%3,2295,040,000주101.3억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—엘에스스팩1호KOSDAQ1,989원-5원-0.25%4,2314,110,000주81.7억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—하나35호스팩KOSDAQ1,980원-11원-0.55%2,8406,030,000주119.3억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004105태양금속우KOSPI3,415원10원0.29%10,5213,300,000주112.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004415서울식품우KOSPI4,300원-330원-7.13%4,510222,450주9.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005180빙그레KOSPI85,600원-1,500원-1.72%35,1929,269,031주7934.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005257녹십자홀딩스2우KOSPI18,180원290원1.62%37845,990주153.8억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005300롯데칠성KOSPI95,100원-1,200원-1.25%14,3359,278,884주8824.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005320온타이드KOSPI1,230원12원0.99%183,23434,187,845주420.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45현대자동차2026-09-16005380현대차KOSPI362,000원-5,000원-1.36%482,107204,757,766주74.1조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005387현대차2우BKOSPI171,300원-2,400원-1.38%141,54234,963,930주5.9조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005810풍산홀딩스KOSPI37,100원150원0.41%6,75814,417,292주5348.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005820원림KOSPI14,370원-10원-0.07%5462,297,970주330.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005850에스엘KOSPI50,300원-400원-0.79%57,48146,448,520주2.3조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005870휴니드KOSPI4,380원-60원-1.35%22,04414,116,015주618.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005945NH투자증권우KOSPI22,650원-150원-0.66%32,37818,870,968주4274.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005960동부건설KOSPI8,390원360원4.48%172,17222,946,663주1925.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006345대원전선우KOSPI9,530원-170원-1.75%39,6502,621,200주249.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006405삼성SDI우KOSPI216,000원-1,500원-0.69%3,1301,617,896주3494.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006570대림통상KOSPI1,940원-32원-1.62%14,56315,225,000주295.3억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006620동구바이오제약KOSDAQ3,490원-20원-0.57%21,40628,464,992주993.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006650대한유화KOSPI100,900원800원0.80%60,2046,500,000주6558.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006730서부T&DKOSDAQ11,620원410원3.66%552,91664,276,923주7468.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006800미래에셋증권KOSPI31,750원-300원-0.94%709,218543,021,051주17.2조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006805미래에셋증권우KOSPI11,560원130원1.14%18,87513,454,133주1555.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—미래에셋증권2우BKOSPI10,500원80원0.77%146,258127,271,150주1.3조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006840AK홀딩스KOSPI6,960원-520원-6.95%25,39313,247,561주922억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004250NPCKOSPI2,890원-35원-1.20%32,59736,720,000주1061.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004255NPC우KOSPI1,880원28원1.51%6,4325,280,000주99.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004270남성KOSPI5,490원20원0.37%5,1434,560,128주250.3억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004310현대약품KOSPI9,970원-150원-1.48%12,531,26032,000,000주3190.4억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004360세방KOSPI13,500원-140원-1.03%11,99919,115,603주2580.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004365세방우KOSPI9,290원20원0.22%463,689,250주342.7억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004370농심KOSPI398,000원-10,500원-2.57%19,6466,082,642주2.4조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004380삼익THKKOSPI7,550원-70원-0.92%15,39520,700,000주1562.8억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004410서울식품KOSPI1,169원-20원-1.68%138,31839,455,013주461.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004430송원산업KOSPI11,600원-120원-1.02%60,56124,000,000주2784억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004440삼일씨엔에스KOSPI4,975원35원0.71%42,16512,731,947주633.4억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004450삼화왕관KOSPI27,100원-100원-0.37%7632,154,379주583.8억원
97,644건 중 70,151–70,200← 이전1404 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬