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-price2026-09-182026-09-22 05:03:45—2026-09-18004100태양금속KOSPI2,930원-60원-2.01%260,97136,700,000주1075.3억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004540깨끗한나라KOSPI1,225원-17원-1.37%59,48537,240,693주456.1억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004560현대비앤지스틸KOSPI12,750원-50원-0.39%66,11415,078,811주1922.5억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004590한국가구KOSDAQ5,350원10원0.19%13,71115,000,000주802.5억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004650창해에탄올KOSDAQ9,310원0원0.00%4,0189,190,885주855.6억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004690삼천리KOSPI131,900원0원0.00%11,4133,626,777주4783.7억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004700조광피혁KOSPI66,100원-1,200원-1.78%7476,649,138주4395억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004710한솔테크닉스KOSPI9,990원790원8.59%1,195,62253,119,817주5306.6억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004720팜젠사이언스KOSPI2,850원-35원-1.21%28,50122,654,365주645.6억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004770써니전자KOSPI2,125원35원1.67%502,72935,507,438주754.5억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004830덕성KOSPI3,270원15원0.46%28,57015,680,000주512.7억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004835덕성우KOSPI4,380원5원0.11%9,7011,392,000주60.9억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004840DRB동일KOSPI4,025원35원0.88%3,38519,272,364주775.7억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004970신라교역KOSPI9,080원-150원-1.63%12,84516,000,000주1452.8억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004980성신양회KOSPI8,290원140원1.72%91,63524,516,073주2032.3억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003545대신증권우KOSPI19,910원-340원-1.68%123,51924,383,334주4854.7억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003547대신증권2우BKOSPI19,430원-100원-0.51%11,9739,606,666주1866.5억원
fsc-stock-price2026-09-182026-09-22 05:03:45LG2026-09-18003550LGKOSPI111,900원100원0.09%293,611151,192,004주16.9조원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003555LG우KOSPI66,800원100원0.15%3,8583,011,199주2011.4억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003570SNT다이내믹스KOSPI28,150원-450원-1.57%16,48733,252,697주9360.6억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003920남양유업KOSPI42,950원-250원-0.58%2,4735,673,447주2436.7억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003960사조대림KOSPI27,750원-200원-0.72%5,5059,164,467주2543.1억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004000롯데정밀화학KOSPI44,500원-350원-0.78%53,12725,800,000주1.1조원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004060SG세계물산KOSPI2,170원35원1.64%49,86720,242,496주439.2억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004080신흥KOSPI14,540원490원3.49%27,1809,300,000주1352.2억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004090한국석유KOSPI11,660원-200원-1.69%199,54112,694,120주1480.1억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004370농심KOSPI391,500원-5,500원-1.39%82,4886,082,642주2.3조원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004380삼익THKKOSPI7,570원-30원-0.39%15,17020,700,000주1566.9억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004410서울식품KOSPI1,185원2원0.17%116,53139,455,013주467.5억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004415서울식품우KOSPI4,365원55원1.28%2,769222,450주9.7억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005257녹십자홀딩스2우KOSPI18,240원240원1.33%6,539845,990주154.3억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005290동진쎄미켐KOSDAQ41,200원300원0.73%151,43350,970,126주2조원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005387현대차2우BKOSPI171,100원-1,900원-1.10%223,30634,963,930주5.9조원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005389현대차3우BKOSPI171,700원1,400원0.82%11,4382,327,452주3996.2억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005420코스모화학KOSPI10,380원120원1.17%64,61538,408,228주3986.7억원
fsc-stock-price2026-09-182026-09-22 05:03:46POSCO홀딩스2026-09-18005490POSCO홀딩스KOSPI323,000원-3,500원-1.07%294,83479,241,527주25.5조원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18—엔에이치스팩32호KOSDAQ2,000원-5원-0.25%3,1166,216,500주124.3억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005500삼진제약KOSPI18,470원-120원-0.65%24,65013,320,000주2460.2억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005610삼립KOSPI40,400원50원0.12%2,0938,629,009주3486.1억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004985성신양회우KOSPI8,780원-60원-0.68%322735,645주64.5억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004990롯데지주KOSPI24,600원-300원-1.20%593,30199,663,776주2.4조원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18—롯데지주우KOSPI24,900원50원0.20%133805,603주200.5억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005010휴스틸KOSPI4,070원40원0.99%265,82856,188,075주2286.8억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005070코스모신소재KOSPI41,750원1,550원3.86%132,43133,214,571주1.3조원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005090SGC에너지KOSPI54,400원400원0.74%52,73714,409,333주7838.6억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005160동국산업KOSDAQ3,470원-200원-5.45%1,570,72754,244,482주1882.2억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005250녹십자홀딩스KOSPI9,550원-140원-1.44%37,23947,028,210주4491.1억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005300롯데칠성KOSPI94,000원-800원-0.84%12,2039,278,884주8722.1억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18005305롯데칠성우KOSPI64,900원0원0.00%455775,310주503.1억원
100,517건 중 74,801–74,850← 이전1497 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬