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-price2026-09-212026-09-23 05:03:48—2026-09-21005070코스모신소재KOSPI40,700원-1,050원-2.51%64,46433,214,571주1.3조원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005090SGC에너지KOSPI53,600원-800원-1.47%76,92214,409,333주7723.4억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000210DLKOSPI51,900원-2,600원-4.77%51,72320,955,884주1조원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000225유유제약1우KOSPI3,675원-15원-0.41%3,1072,266,930주83.3억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000227유유제약2우BKOSPI7,870원-60원-0.76%475322,960주25.4억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000230일동홀딩스KOSPI6,060원40원0.66%9,14611,540,400주699.3억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000240한국앤컴퍼니KOSPI24,500원0원0.00%55,25594,935,240주2.3조원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000320노루홀딩스KOSPI15,940원0원0.00%4,44313,291,151주2118.6억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000325노루홀딩스우KOSPI27,100원-1,600원-5.57%19243,559주66억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000370한화손해보험KOSPI8,070원0원0.00%328,120116,738,915주9420.8억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000390SP삼화KOSPI7,120원80원1.14%81,08627,203,469주1936.8억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000400롯데손해보험KOSPI2,075원15원0.73%141,926310,336,320주6439.4억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000430대원강업KOSPI5,040원195원4.02%184,59562,000,000주3124.8억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000650천일고속KOSPI146,900원3,300원2.30%1,2591,429,220주2099.5억원
fsc-stock-price2026-09-212026-09-23 05:03:44—2026-09-21001340PKCKOSPI4,940원40원0.82%79,53345,028,089주2224.3억원
fsc-stock-price2026-09-212026-09-23 05:03:44—2026-09-21001380SG글로벌KOSPI1,194원-8원-0.67%21,45822,482,071주268.4억원
fsc-stock-price2026-09-212026-09-23 05:03:44—2026-09-21001390KG케미칼KOSPI4,255원-140원-3.19%142,05666,403,636주2825.4억원
fsc-stock-price2026-09-212026-09-23 05:03:44—2026-09-21—삼진식품KOSDAQ5,200원0원0.00%21,1589,918,656주515.7억원
fsc-stock-price2026-09-212026-09-23 05:03:44—2026-09-21001420태원물산KOSPI2,985원-20원-0.67%23,3587,600,000주226.8억원
fsc-stock-price2026-09-212026-09-23 05:03:45—2026-09-21001430세아베스틸지주KOSPI43,800원-1,250원-2.77%121,57535,862,119주1.5조원
fsc-stock-price2026-09-212026-09-23 05:03:45—2026-09-21001440대한전선KOSPI29,700원-1,750원-5.56%3,797,457195,992,596주5.8조원
fsc-stock-price2026-09-212026-09-23 05:03:45—2026-09-21001450현대해상KOSPI49,100원300원0.61%228,29785,248,250주4.1조원
fsc-stock-price2026-09-212026-09-23 05:03:45—2026-09-21001460BYCKOSPI35,800원-400원-1.10%3,2106,246,150주2236.1억원
fsc-stock-price2026-09-212026-09-23 05:03:46—2026-09-21002630오리엔트바이오KOSPI913원0원0.00%059,291,502주541.3억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005160동국산업KOSDAQ3,240원-230원-6.63%544,30054,244,482주1757.5억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005180빙그레KOSPI84,500원-300원-0.35%20,6588,841,801주7471.3억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005250녹십자홀딩스KOSPI9,620원70원0.73%40,23947,028,210주4524.1억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005257녹십자홀딩스2우KOSPI18,240원0원0.00%108845,990주154.3억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005290동진쎄미켐KOSDAQ42,550원1,350원3.28%293,42050,970,126주2.1조원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005300롯데칠성KOSPI94,500원500원0.53%10,8009,278,884주8768.5억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005305롯데칠성우KOSPI65,200원300원0.46%688775,310주505.5억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005320온타이드KOSPI1,280원-68원-5.04%248,32434,187,845주437.6억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005360모나미KOSPI1,230원-36원-2.84%195,01618,897,307주232.4억원
fsc-stock-price2026-09-212026-09-23 05:03:48현대자동차2026-09-21005380현대차KOSPI359,000원-6,000원-1.64%459,420204,757,766주73.5조원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005385현대차우KOSPI173,700원1,700원0.99%70,52123,340,960주4조원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005387현대차2우BKOSPI173,400원2,300원1.34%135,11134,963,930주6조원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005389현대차3우BKOSPI171,500원-200원-0.12%8,5922,327,452주3991.5억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005420코스모화학KOSPI10,290원-90원-0.87%53,56938,408,228주3952.2억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005430한국공항KOSPI80,800원1,000원1.25%4,2313,166,355주2558.4억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005440현대지에프홀딩스KOSPI13,180원540원4.27%482,107183,397,199주2.4조원
fsc-stock-price2026-09-212026-09-23 05:03:49POSCO홀딩스2026-09-21005490POSCO홀딩스KOSPI317,000원-6,000원-1.86%189,80079,241,527주25.1조원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21—엔에이치스팩32호KOSDAQ1,999원-1원-0.05%12,4736,216,500주124.2억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005500삼진제약KOSPI18,480원10원0.05%18,58713,320,000주2461.5억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005610삼립KOSPI39,650원-750원-1.86%2,5518,629,009주3421.4억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005670푸드웰KOSDAQ6,170원-60원-0.96%44,64110,000,000주617억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005680삼영전자KOSPI12,680원-60원-0.47%25,02920,000,000주2536억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005690파미셀KOSPI12,370원-160원-1.28%2,506,82760,004,014주7422.4억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005720넥센KOSPI5,530원-80원-1.43%15,64152,543,977주2905.6억원
106,262건 중 78,451–78,500← 이전1570 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬