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-price2026-09-222026-09-24 05:03:45—2026-09-22002600조흥KOSPI138,000원100원0.07%12600,000주828억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002620제일파마홀딩스KOSPI7,640원-10원-0.13%28315,973,355주1220.3억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002630오리엔트바이오KOSPI1,855원-81원-4.18%184,19229,645,751주549.9억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002210동성제약KOSPI1,292원-29원-2.20%102,41096,619,507주1248.3억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002220한일철강KOSPI2,950원40원1.37%103,86626,697,460주787.5억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002350넥센타이어KOSPI5,590원120원2.19%102,91297,667,877주5459.6억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002720국제약품KOSPI3,230원-25원-0.77%31,61821,159,832주683.4억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002820SUN&LKOSPI1,423원-28원-1.93%41,01312,063,204주171.6억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002840미원상사KOSPI136,200원0원0.00%1,2764,500,000주6129억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002870신풍KOSPI1,228원8원0.66%376,87934,958,700주429.2억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002880디와이에이KOSPI3,445원30원0.88%7,7879,354,799주322.2억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002900TYMKOSPI6,690원40원0.60%154,96641,400,000주2769.6억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002920유성기업KOSPI1,859원5원0.27%68,40825,947,500주482.3억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002960한국쉘석유KOSPI508,000원0원0.00%8161,300,000주6604억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003280흥아해운KOSPI1,801원11원0.61%2,467,030240,424,899주4330억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003620KG모빌리티KOSPI2,515원-55원-2.14%602,204202,374,912주5089.7억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003650미창석유KOSPI126,100원-1,500원-1.18%1,5181,739,672주2193.7억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003680한성기업KOSPI4,580원-55원-1.19%74,3116,209,515주284.3억원
fsc-stock-price2026-09-222026-09-24 05:03:46—2026-09-22003720삼영KOSPI6,440원-60원-0.92%96,94734,000,000주2189.6억원
fsc-stock-price2026-09-222026-09-24 05:03:46—2026-09-22—KB제32호스팩KOSDAQ1,988원0원0.00%53,1126,330,000주125.8억원
fsc-stock-price2026-09-222026-09-24 05:03:46—2026-09-22003800에이스침대KOSDAQ32,700원50원0.15%1,70011,090,000주3626.4억원
fsc-stock-price2026-09-222026-09-24 05:03:46—2026-09-22003830대한화섬KOSPI111,700원-100원-0.09%221,328,000주1483.3억원
fsc-stock-price2026-09-222026-09-24 05:03:46—2026-09-22003920남양유업KOSPI42,500원0원0.00%9,7795,673,447주2411.2억원
fsc-stock-price2026-09-222026-09-24 05:03:46—2026-09-22—매드업KOSDAQ7,460원-150원-1.97%685,46418,807,400주1403억원
fsc-stock-price2026-09-222026-09-24 05:03:46—2026-09-22004270남성KOSPI5,540원140원2.59%8,3714,560,128주252.6억원
fsc-stock-price2026-09-222026-09-24 05:03:46—2026-09-22004430송원산업KOSPI11,310원-80원-0.70%72,74924,000,000주2714.4억원
fsc-stock-price2026-09-222026-09-24 05:03:46—2026-09-22004835덕성우KOSPI4,290원-130원-2.94%17,6391,392,000주59.7억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002787진흥기업2우BKOSPI14,120원-520원-3.55%1,35729,480주4.1억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002790아모레퍼시픽홀딩스KOSPI26,200원-400원-1.50%61,51076,458,180주2조원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002795아모레퍼시픽홀딩스우KOSPI11,390원230원2.06%27,0396,381,172주726.8억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22—아모레퍼시픽홀딩스3우CKOSPI21,550원-150원-0.69%8737,092,200주1528.3억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002800신신제약KOSDAQ4,400원-20원-0.45%18,11415,170,500주667.5억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003030세아제강지주KOSPI107,500원600원0.56%12,7364,141,657주4452.2억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003200일신방직KOSPI11,100원-370원-3.23%70,55322,960,000주2548.5억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003230삼양식품KOSPI1,252,000원-24,000원-1.88%55,2227,533,015주9.4조원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003310대주산업KOSDAQ1,622원-9원-0.55%90,89735,392,350주574억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003350한국화장품제조KOSPI15,060원-200원-1.31%857,81022,660,000주3412.5억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003380하림지주KOSDAQ10,850원0원0.00%343,031112,005,621주1.2조원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003460유화증권KOSPI2,980원0원0.00%89,70056,702,415주1689.7억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003470유안타증권KOSPI4,450원-85원-1.87%378,005192,680,102주8574.2억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003475유안타증권우KOSPI4,285원35원0.82%10,01612,811,370주548.9억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003480한진중공업홀딩스KOSPI4,750원40원0.85%16,93529,529,812주1402.6억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003490대한항공KOSPI31,400원2,550원8.84%7,326,416368,220,609주11.5조원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003495대한항공우KOSPI22,200원500원2.30%8,7651,110,791주246.5억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003520영진약품KOSPI1,019원-14원-1.36%584,889182,892,731주1863.6억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003530한화투자증권KOSPI4,665원10원0.21%2,463,624214,547,775주1조원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003535한화투자증권우KOSPI6,460원-30원-0.46%22,6824,800,000주310억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003540대신증권KOSPI26,500원100원0.38%56,67547,666,126주1.2조원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003545대신증권우KOSPI20,400원200원0.99%15,63524,383,334주4974.2억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22003547대신증권2우BKOSPI19,510원-20원-0.10%4,3029,606,666주1874.2억원
106,262건 중 81,901–81,950← 이전1639 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬