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—2026-09-18003030세아제강지주KOSPI108,300원3,800원3.64%25,3324,141,657주4485.4억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003200일신방직KOSPI11,960원260원2.22%220,34822,960,000주2746억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003230삼양식품KOSPI1,300,000원12,000원0.93%50,3347,533,015주9.7조원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003380하림지주KOSDAQ10,990원-160원-1.43%364,009112,005,621주1.2조원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003460유화증권KOSPI2,965원-25원-0.84%27,48856,702,415주1681.2억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003470유안타증권KOSPI4,445원-150원-3.26%397,798192,680,102주8564.6억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003080SB성보KOSPI2,210원-30원-1.34%41,71720,020,000주442.4억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003090대웅KOSPI15,710원-180원-1.13%76,11358,141,980주9134.1억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18—대신밸류리츠KOSPI3,745원45원1.22%20,15259,780,000주2238.7억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003100선광KOSDAQ20,450원150원0.74%3,4476,600,000주1349.7억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003120일성아이에스KOSPI22,000원200원0.92%3,74213,300,000주2926억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003160디아이KOSPI31,400원200원0.64%266,73928,300,000주8886.2억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003220대원제약KOSPI7,850원-10원-0.13%14,07622,427,583주1760.5억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003240태광산업KOSPI896,000원-19,000원-2.08%1,3371,113,400주9976억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003280흥아해운KOSPI1,803원-15원-0.83%3,045,447240,424,899주4334.8억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003300한일홀딩스KOSPI17,810원-220원-1.22%15,48030,831,444주5491억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003310대주산업KOSDAQ1,647원3원0.18%239,39235,392,350주582.9억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003350한국화장품제조KOSPI15,770원940원6.34%4,218,83822,660,000주3573.4억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003465유화증권우KOSPI3,185원0원0.00%4717,476,425주556.6억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003475유안타증권우KOSPI4,180원-70원-1.65%9,82212,811,370주535.5억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003490대한항공KOSPI29,300원-100원-0.34%2,500,096368,220,609주10.7조원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003495대한항공우KOSPI21,850원200원0.92%6221,110,791주242.7억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003520영진약품KOSPI1,041원1원0.10%1,906,702182,892,731주1903.9억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003530한화투자증권KOSPI4,495원-105원-2.28%1,111,521214,547,775주9643.9억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003535한화투자증권우KOSPI6,290원-30원-0.47%7,3224,800,000주301.9억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003620KG모빌리티KOSPI2,570원-15원-0.58%558,819202,374,912주5201억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003670포스코퓨처엠KOSPI183,900원1,700원0.93%199,12688,946,220주16.3조원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003680한성기업KOSPI4,705원15원0.32%40,0036,209,515주292.1억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003690코리안리KOSPI14,840원-340원-2.24%296,598176,721,031주2.6조원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003720삼영KOSPI6,600원10원0.15%146,21534,000,000주2244억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003800에이스침대KOSDAQ32,650원0원0.00%1,15711,090,000주3620.8억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003830대한화섬KOSPI112,500원-1,600원-1.40%2841,328,000주1494억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18003850보령KOSPI8,250원-260원-3.06%105,63885,787,207주7077.4억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004020현대제철KOSPI36,000원1,900원5.57%981,142133,445,785주4.8조원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004105태양금속우KOSPI3,495원-55원-1.55%29,2563,300,000주115.3억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004140동방KOSPI1,775원-4원-0.22%62,18647,971,766주851.4억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004150한솔홀딩스KOSPI3,495원-35원-0.99%39,71741,026,620주1433.8억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004170신세계KOSPI362,500원9,000원2.55%91,0779,445,181주3.4조원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18—교보18호스팩KOSDAQ2,010원10원0.50%285,040,000주101.3억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18—엘에스스팩1호KOSDAQ1,992원2원0.10%1224,110,000주81.8억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18—하나35호스팩KOSDAQ1,980원-5원-0.25%19,3446,030,000주119.3억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004250NPCKOSPI2,840원-75원-2.57%29,27236,720,000주1042.8억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004255NPC우KOSPI1,897원19원1.01%1,1485,280,000주100.1억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004270남성KOSPI5,410원60원1.12%3,5334,560,128주246.7억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004310현대약품KOSPI10,070원-430원-4.10%3,914,58932,000,000주3222.4억원
fsc-stock-price2026-09-182026-09-22 05:03:45—2026-09-18004360세방KOSPI13,490원-40원-0.30%9,90219,115,603주2578.6억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004365세방우KOSPI9,270원0원0.00%113,689,250주341.9억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004430송원산업KOSPI11,600원10원0.09%85,67024,000,000주2784억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004440삼일씨엔에스KOSPI5,270원290원5.82%343,56112,731,947주670.9억원
fsc-stock-price2026-09-182026-09-22 05:03:46—2026-09-18004450삼화왕관KOSPI27,600원500원1.85%8582,154,379주594.6억원
103,390건 중 77,151–77,200← 이전1544 / 2068 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬