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 05:03:49—2026-09-21005810풍산홀딩스KOSPI37,350원-300원-0.80%7,59014,417,292주5384.8억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005830DB손해보험KOSPI188,300원1,400원0.75%93,09665,500,349주12.3조원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005860한일사료KOSDAQ2,360원-70원-2.88%367,50639,403,685주929.9억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005880대한해운KOSPI2,030원10원0.50%804,108322,747,340주6551.7억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005935삼성전자우KOSPI208,000원11,900원6.07%4,465,880802,371,203주166.8조원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005945NH투자증권우KOSPI23,000원500원2.22%63,74618,870,968주4340.3억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005960동부건설KOSPI8,570원-80원-0.92%68,77822,946,663주1966.5억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21005990매일홀딩스KOSDAQ10,820원30원0.28%1,19513,298,304주1438.8억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21006050국영지앤엠KOSDAQ5,390원-310원-5.44%56,7143,489,524주188억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21006090사조오양KOSPI9,040원220원2.49%4,2359,422,736주851.8억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21006120SK디스커버리KOSPI56,700원1,200원2.16%14,41517,413,751주9873.5억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21006140피제이전자KOSDAQ4,485원-80원-1.75%34,08714,865,000주666.6억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21006220제주은행KOSPI9,670원-60원-0.62%104,10137,798,557주3655.1억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21006280녹십자KOSPI125,700원3,300원2.70%18,16411,686,538주1.4조원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21006345대원전선우KOSPI10,210원0원0.00%48,6382,621,200주267.6억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21006370대구백화점KOSPI3,130원30원0.97%64,35110,821,611주338.7억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21006405삼성SDI우KOSPI215,000원-2,500원-1.15%3,3731,617,896주3478.4억원
fsc-stock-price2026-09-212026-09-23 05:03:49—2026-09-21006570대림통상KOSPI1,907원-36원-1.85%14,60815,225,000주290.3억원
fsc-stock-price2026-09-212026-09-23 05:03:50—2026-09-21006650대한유화KOSPI96,700원-2,000원-2.03%27,7436,500,000주6285.5억원
fsc-stock-price2026-09-212026-09-23 05:03:50—2026-09-21006730서부T&DKOSDAQ10,990원-60원-0.54%131,06764,276,923주7064억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004870티웨이홀딩스KOSPI908원-155원-14.58%445,61722,632,698주205.5억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004890동일산업KOSPI34,800원-50원-0.14%3082,425,215주843.9억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004910조광페인트KOSPI3,450원0원0.00%12,99312,800,000주441.6억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004920씨아이테크KOSPI907원0원0.00%052,179,872주473.2억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004960한신공영KOSPI11,200원-160원-1.41%22,35311,570,702주1295.9억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004980성신양회KOSPI8,230원-60원-0.72%25,64524,516,073주2017.6억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004990롯데지주KOSPI24,400원-200원-0.81%58,48499,663,776주2.4조원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21—롯데지주우KOSPI24,850원-50원-0.20%315805,603주200.1억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005010휴스틸KOSPI4,025원-45원-1.11%144,27556,188,075주2261.5억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
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 05:03:48—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
106,262건 중 79,351–79,400← 이전1588 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬