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 05:03:47—2026-09-23004255NPC우KOSPI1,900원15원0.80%1,3965,280,000주100.3억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004270남성KOSPI5,670원130원2.35%13,6184,560,128주258.5억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004310현대약품KOSPI8,860원-90원-1.01%1,247,67932,000,000주2835.2억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004360세방KOSPI13,390원-90원-0.67%17,05019,115,603주2559.5억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004365세방우KOSPI9,190원-10원-0.11%4,4863,689,250주339억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004450삼화왕관KOSPI28,500원900원3.26%4,3692,154,379주613.9억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004540깨끗한나라KOSPI1,207원-16원-1.31%10,78537,240,693주449.4억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004590한국가구KOSDAQ5,200원-60원-1.14%24,37115,000,000주780억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004690삼천리KOSPI130,900원400원0.31%3,8343,626,777주4747.4억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004710한솔테크닉스KOSPI9,900원90원0.92%473,10453,043,517주5251.3억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004830덕성KOSPI3,250원10원0.31%20,94115,680,000주509.6억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004835덕성우KOSPI4,330원40원0.93%5,4091,392,000주60.2억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004840DRB동일KOSPI3,900원-50원-1.27%21,08019,272,364주751.6억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004870티웨이홀딩스KOSPI962원-47원-4.66%132,71122,632,698주217.7억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004890동일산업KOSPI34,600원-200원-0.57%1,3222,425,215주839.1억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004910조광페인트KOSPI3,500원0원0.00%8,14412,800,000주448억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004990롯데지주KOSPI24,400원-100원-0.41%81,38699,663,776주2.4조원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005010휴스틸KOSPI3,830원-190원-4.73%231,71456,188,075주2152억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005070코스모신소재KOSPI41,550원1,500원3.75%96,87233,214,571주1.3조원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005090SGC에너지KOSPI48,900원-3,600원-6.86%218,77314,409,333주7046.1억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005385현대차우KOSPI177,100원2,100원1.20%49,11022,839,037주4조원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005670푸드웰KOSDAQ6,160원-50원-0.81%261,00210,000,000주616억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005680삼영전자KOSPI12,720원40원0.32%20,51520,000,000주2544억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005725넥센우KOSPI4,270원-30원-0.70%03,600,600주153.7억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005860한일사료KOSDAQ2,360원30원1.29%158,17239,403,685주929.9억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005870휴니드KOSPI4,355원-55원-1.25%21,93714,116,015주614.7억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005880대한해운KOSPI1,986원-39원-1.93%968,717322,747,340주6409.7억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004980성신양회KOSPI8,140원40원0.49%31,19424,516,073주1995.6억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23004985성신양회우KOSPI8,850원-150원-1.67%1,090735,645주65.1억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005257녹십자홀딩스2우KOSPI18,690원200원1.08%25845,990주158.1억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005290동진쎄미켐KOSDAQ46,800원3,850원8.96%983,95050,970,126주2.3조원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005300롯데칠성KOSPI95,800원900원0.95%10,4939,278,884주8889.1억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005305롯데칠성우KOSPI65,200원0원0.00%454775,310주505.5억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005320온타이드KOSPI1,270원43원3.50%159,82934,187,845주434.1억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005360모나미KOSPI1,177원-36원-2.97%332,83918,897,307주222.4억원
fsc-stock-price2026-09-232026-09-29 05:03:47현대자동차2026-09-23005380현대차KOSPI353,500원-7,000원-1.94%550,575203,466,492주71.9조원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005387현대차2우BKOSPI177,300원1,800원1.03%105,60834,257,047주6조원
fsc-stock-price2026-09-232026-09-29 05:03:47POSCO홀딩스2026-09-23005490POSCO홀딩스KOSPI311,500원-6,000원-1.89%194,13479,241,527주24.6조원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005500삼진제약KOSPI18,450원-10원-0.05%10,96913,320,000주2457.5억원
fsc-stock-price2026-09-232026-09-29 05:03:47—2026-09-23005710대원산업KOSDAQ10,740원-260원-2.36%6,56020,037,600주2152억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005745크라운해태홀딩스우KOSPI5,350원100원1.90%85600,726주32.1억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005800신영와코루KOSPI13,510원-70원-0.52%25,7039,000,000주1215.9억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005820원림KOSPI14,700원200원1.38%1,8412,297,970주337.8억원
fsc-stock-price2026-09-232026-09-29 05:03:48삼성전자2026-09-23005930삼성전자KOSPI285,500원9,000원3.25%20,864,3765,846,278,608주1669.1조원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005935삼성전자우KOSPI220,000원8,500원4.02%5,822,644802,371,203주176.5조원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005940NH투자증권KOSPI26,000원-100원-0.38%390,698369,206,105주9.5조원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005945NH투자증권우KOSPI23,000원0원0.00%21,44018,870,968주4340.3억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005965동부건설우KOSPI17,390원90원0.52%370225,732주39.2억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23006040동원산업KOSPI35,200원0원0.00%31,99744,140,819주1.5조원
112,003건 중 85,801–85,850← 이전1717 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬