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-price2026-09-172026-09-19 05:03:46—2026-09-17003075코오롱글로벌우KOSPI13,100원-200원-1.50%36740,737주97억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003080SB성보KOSPI2,240원5원0.22%2,64920,020,000주448.4억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003090대웅KOSPI15,890원80원0.51%58,65458,141,980주9238.7억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17—대신밸류리츠KOSPI3,700원-50원-1.33%30,45859,780,000주2211.8억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003100선광KOSDAQ20,300원0원0.00%4,9956,600,000주1339.8억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003120일성아이에스KOSPI21,800원-250원-1.13%1,04713,300,000주2899.4억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003160디아이KOSPI31,200원-200원-0.64%442,36828,300,000주8829.6억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003200일신방직KOSPI11,700원-300원-2.50%83,84122,960,000주2686.3억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003220대원제약KOSPI7,860원-50원-0.63%29,32722,427,583주1762.8억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003230삼양식품KOSPI1,288,000원27,000원2.14%36,7677,533,015주9.7조원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003240태광산업KOSPI915,000원7,000원0.77%7221,113,400주1조원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003280흥아해운KOSPI1,818원2원0.11%2,284,179240,424,899주4370.9억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003300한일홀딩스KOSPI18,030원300원1.69%7,89730,831,444주5558.9억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003310대주산업KOSDAQ1,644원-6원-0.36%121,74935,392,350주581.8억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001500현대차증권KOSPI7,920원50원0.64%34,85261,833,044주4897.1억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001515SK증권우KOSPI3,985원0원0.00%6,8941,956,257주77.9억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001525동양우KOSPI8,210원-290원-3.41%250262,615주21.5억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001530DI동일KOSPI27,200원500원1.87%17,71320,715,621주5634.6억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001550조비KOSPI10,530원40원0.38%25,1605,192,239주546.7억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17—아로마티카KOSDAQ13,400원400원3.08%700,92412,576,922주1685.3억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001630종근당홀딩스KOSPI38,000원-500원-1.30%4,1985,009,861주1903.7억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001685대상우KOSPI14,400원50원0.35%1,7151,370,223주197.3억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001750한양증권KOSPI19,200원140원0.73%3,80215,109,486주2901억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001755한양증권우KOSPI19,240원-20원-0.10%116472,870주90.9억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003490대한항공KOSPI29,400원350원1.20%1,610,759368,220,609주10.8조원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003520영진약품KOSPI1,040원-18원-1.70%206,233182,892,731주1902억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003535한화투자증권우KOSPI6,320원70원1.12%8,4074,800,000주303.3억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003545대신증권우KOSPI20,250원-100원-0.49%29,34824,383,334주4937.6억원
fsc-stock-price2026-09-172026-09-19 05:03:46LG2026-09-17003550LGKOSPI111,800원-400원-0.36%195,358151,192,004주16.9조원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003570SNT다이내믹스KOSPI28,600원1,550원5.73%59,18833,252,697주9510.2억원
fsc-stock-price2026-09-172026-09-19 05:03:46—2026-09-17003610방림KOSPI5,700원30원0.53%30,23632,110,778주1830.3억원
fsc-stock-price2026-09-172026-09-19 05:03:47—2026-09-17003650미창석유KOSPI130,400원300원0.23%4431,739,672주2268.5억원
fsc-stock-price2026-09-172026-09-19 05:03:47—2026-09-17003680한성기업KOSPI4,690원50원1.08%37,3826,209,515주291.2억원
fsc-stock-price2026-09-172026-09-19 05:03:47—2026-09-17003780진양산업KOSPI4,525원490원12.14%1,119,21913,000,000주588.2억원
fsc-stock-price2026-09-172026-09-19 05:03:47—2026-09-17003800에이스침대KOSDAQ32,650원250원0.77%1,62411,090,000주3620.8억원
fsc-stock-price2026-09-172026-09-19 05:03:47—2026-09-17003850보령KOSPI8,510원-260원-2.96%92,27785,787,207주7300.4억원
fsc-stock-price2026-09-172026-09-19 05:03:47—2026-09-17003925남양유업우KOSPI29,950원300원1.01%1,1721,891,149주566.3억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17—세미티에스KOSDAQ2,580원5원0.19%99,43530,151,041주777.8억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17001940KISCO홀딩스KOSPI26,600원50원0.19%2,59114,176,380주3770.9억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17002020코오롱KOSPI24,800원300원1.22%16,98512,907,680주3201.1억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17002025코오롱우KOSPI13,140원10원0.08%3881,160,437주152.4억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17002030아세아KOSPI215,500원3,000원1.41%9342,058,852주4436.8억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17002070비비안KOSPI4,885원0원0.00%04,801,800주234.5억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17002100경농KOSPI9,010원30원0.33%14,19219,522,575주1758.9억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17002140고려산업KOSPI2,035원10원0.49%146,13724,939,425주507.5억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17002150도화엔지니어링KOSPI5,070원-70원-1.36%38,91533,720,000주1709.6억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17002170SYTSKOSPI54,500원500원0.93%6023,000,000주1635억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17002200한국수출포장KOSPI2,845원-25원-0.87%61,54933,499,941주953억원
fsc-stock-price2026-09-172026-09-19 05:03:45—2026-09-17002210동성제약KOSPI1,348원-2원-0.15%51,02096,619,507주1302.4억원
97,644건 중 73,301–73,350← 이전1467 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬