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-price2026-09-232026-09-29 05:03:45—2026-09-23001500현대차증권KOSPI7,840원-30원-0.38%39,27261,833,044주4847.7억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001527동양2우BKOSPI5,030원-150원-2.90%2,343205,705주10.3억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001530DI동일KOSPI25,100원-250원-0.99%19,52020,715,621주5199.6억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001540안국약품KOSDAQ10,000원-30원-0.30%21,09713,042,420주1304.2억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001550조비KOSPI10,470원-100원-0.95%23,5215,192,239주543.6억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001560제일연마KOSPI8,980원30원0.34%6307,600,000주682.4억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001630종근당홀딩스KOSPI37,450원0원0.00%2,9295,009,861주1876.1억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001740SK네트웍스KOSPI6,070원-100원-1.62%819,769200,593,889주1.2조원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001770SHDKOSPI4,275원-425원-9.04%150,7931,214,878주51.9억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001790대한제당KOSPI2,805원-30원-1.06%116,45986,241,915주2419억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001795대한제당우KOSPI2,105원5원0.24%4,8626,482,760주136.4억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002020코오롱KOSPI23,900원0원0.00%38,34212,907,680주3084.9억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002170SYTSKOSPI53,000원-400원-0.75%683,000,000주1590억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002210동성제약KOSPI1,265원-27원-2.09%75,81596,619,507주1222.2억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002230피에스텍KOSDAQ5,000원40원0.81%24,84618,421,070주921억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002290삼일기업공사KOSDAQ3,270원15원0.46%3,03312,400,000주405.4억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002320한진KOSPI14,120원-50원-0.35%16,36815,518,616주2191.2억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002355넥센타이어1우BKOSPI3,940원0원0.00%3196,500,000주256.1억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002380KCCKOSPI476,000원8,500원1.82%18,8378,592,896주4조원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001440대한전선KOSPI30,950원-650원-2.06%3,032,595195,992,596주6조원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001460BYCKOSPI34,950원-1,150원-3.19%7,0776,246,150주2183억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001510SK증권KOSPI2,320원-15원-0.64%1,351,884231,295,085주5366억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001515SK증권우KOSPI4,000원-10원-0.25%3,6311,956,257주78.2억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001525동양우KOSPI8,220원-210원-2.49%3,469262,615주21.5억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001620케이비아이동국실업KOSPI2,230원40원1.83%26,64222,258,606주496.3억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001720신영증권KOSPI138,000원-1,600원-1.15%6,65716,440,000주2.2조원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001750한양증권KOSPI19,210원30원0.16%4,37115,109,486주2902.5억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23—세미티에스KOSDAQ2,515원-5원-0.20%145,32930,151,041주758.2억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001800오리온홀딩스KOSPI23,750원-100원-0.42%81,83560,156,652주1.4조원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001810무림SPKOSDAQ1,162원-3원-0.26%70,75822,137,500주257.2억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001820삼화콘덴서KOSPI146,900원-500원-0.34%618,32710,395,000주1.5조원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002070비비안KOSPI3,785원-70원-1.82%47,5084,801,800주181.7억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002150도화엔지니어링KOSPI5,030원20원0.40%28,02833,720,000주1696.1억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002220한일철강KOSPI2,870원-80원-2.71%95,93326,697,460주766.2억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002310아세아제지KOSPI8,400원50원0.60%47,85339,449,510주3313.7억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002350넥센타이어KOSPI5,590원0원0.00%81,65797,667,877주5459.6억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002420우양피앤엘KOSPI6,180원-110원-1.75%23,12431,167,884주1926.1억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002450삼익악기KOSPI1,078원-15원-1.37%103,94990,530,915주975.9억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002460HS화성KOSPI11,030원30원0.27%5,36010,150,000주1119.5억원
fsc-stock-price2026-09-232026-09-29 05:03:46—2026-09-23002680한탑KOSDAQ2,830원180원6.79%115,9057,756,030주219.4억원
fsc-stock-price2026-09-232026-09-29 05:03:46—2026-09-23002690동일제강KOSPI1,411원-13원-0.91%32,24620,300,360주286.4억원
fsc-stock-price2026-09-232026-09-29 05:03:46—2026-09-23002800신신제약KOSDAQ4,425원25원0.57%14,64515,170,500주671.2억원
fsc-stock-price2026-09-232026-09-29 05:03:46—2026-09-23002810삼영무역KOSPI20,950원-500원-2.33%14,18318,466,948주3868.8억원
fsc-stock-price2026-09-232026-09-29 05:03:46—2026-09-23002820SUN&LKOSPI1,343원-80원-5.62%256,76712,063,204주162억원
fsc-stock-price2026-09-232026-09-29 05:03:46—2026-09-23002840미원상사KOSPI136,600원400원0.29%1,2854,500,000주6147억원
fsc-stock-price2026-09-232026-09-29 05:03:46—2026-09-23002870신풍KOSPI1,119원-109원-8.88%453,40834,958,700주391.1억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002390한독KOSPI8,380원10원0.12%6,01713,763,533주1153.3억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
109,134건 중 83,901–83,950← 이전1679 / 2183 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬