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-price2026-09-282026-09-30 05:03:46—2026-09-28003620KG모빌리티KOSPI2,535원65원2.63%365,550202,374,912주5130.2억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003920남양유업KOSPI42,100원0원0.00%3,8095,673,447주2388.5억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003925남양유업우KOSPI30,800원-250원-0.81%5951,891,149주582.4억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002600조흥KOSPI136,700원-800원-0.58%10600,000주820.2억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002620제일파마홀딩스KOSPI7,500원0원0.00%1,03315,973,355주1198억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002630오리엔트바이오KOSPI1,793원-36원-1.97%61,30229,645,751주531.5억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002795아모레퍼시픽홀딩스우KOSPI11,380원-50원-0.44%2,0016,381,172주726.1억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28—아모레퍼시픽홀딩스3우CKOSPI21,650원0원0.00%2,1657,092,200주1535.4억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002880디와이에이KOSPI3,465원10원0.29%9,3199,354,799주324.1억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002900TYMKOSPI6,680원70원1.06%135,90141,400,000주2765.5억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002960한국쉘석유KOSPI527,000원17,000원3.33%2,4081,300,000주6851억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003000부광약품KOSPI4,010원80원2.04%204,08398,664,671주3956.4억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003010혜인KOSPI9,380원40원0.43%271,84712,712,747주1192.4억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003070코오롱글로벌KOSPI9,200원30원0.33%6,24325,423,959주2339억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003075코오롱글로벌우KOSPI13,460원60원0.45%89740,737주99.7억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003080SB성보KOSPI2,235원25원1.13%3,87220,020,000주447.4억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003090대웅KOSPI15,950원60원0.38%54,50558,141,980주9273.6억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28—대신밸류리츠KOSPI3,805원100원2.70%12,01859,780,000주2274.6억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003160디아이KOSPI36,150원-600원-1.63%345,33228,300,000주1조원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003200일신방직KOSPI11,110원10원0.09%58,13622,960,000주2550.8억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003220대원제약KOSPI7,890원40원0.51%24,26122,427,583주1769.5억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003230삼양식품KOSPI1,215,000원0원0.00%29,2867,533,015주9.1조원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003350한국화장품제조KOSPI15,480원-370원-2.33%524,77122,660,000주3507.7억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003490대한항공KOSPI31,700원200원0.63%2,860,534368,220,609주11.6조원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003495대한항공우KOSPI22,150원-50원-0.23%2,2711,110,791주246억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003520영진약품KOSPI1,033원11원1.08%346,777182,892,731주1889.2억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003530한화투자증권KOSPI4,615원30원0.65%667,870214,547,775주9901.3억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003310대주산업KOSDAQ1,659원27원1.65%123,64735,392,350주587.1억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003380하림지주KOSDAQ11,160원130원1.18%251,997112,005,621주1.2조원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003475유안타증권우KOSPI4,200원-40원-0.94%13,17212,811,370주538억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003480한진중공업홀딩스KOSPI4,725원20원0.43%29,63829,529,812주1395.2억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003545대신증권우KOSPI20,200원0원0.00%26,34624,383,334주4925.4억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003547대신증권2우BKOSPI19,350원-10원-0.05%25,7029,606,666주1858.8억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003830대한화섬KOSPI110,000원200원0.18%471,328,000주1460.8억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003850보령KOSPI8,270원-10원-0.12%48,04285,787,207주7094.6억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003960사조대림KOSPI26,950원350원1.32%2,6749,164,467주2469.8억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28004060SG세계물산KOSPI2,145원30원1.42%31,82320,242,496주434.2억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28004100태양금속KOSPI3,125원50원1.63%377,32236,700,000주1146.8억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28004105태양금속우KOSPI4,040원165원4.26%114,3083,300,000주133.3억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28004140동방KOSPI1,765원19원1.09%126,05947,971,766주846.7억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28004150한솔홀딩스KOSPI3,625원170원4.92%120,10241,026,620주1487.2억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28004170신세계KOSPI343,500원-3,500원-1.01%46,6989,445,181주3.2조원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28—교보18호스팩KOSDAQ2,000원-5원-0.25%5,1745,040,000주100.8억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28—엘에스스팩1호KOSDAQ1,981원-7원-0.35%3,4364,110,000주81.4억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28004250NPCKOSPI2,850원15원0.53%14,54836,720,000주1046.5억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28004255NPC우KOSPI1,903원3원0.16%4,2125,280,000주100.4억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28004270남성KOSPI5,600원-70원-1.23%7,5504,560,128주255.3억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004370농심KOSPI397,000원7,000원1.79%16,2056,082,642주2.4조원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004380삼익THKKOSPI7,500원130원1.76%24,54220,700,000주1552.5억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004415서울식품우KOSPI4,315원-5원-0.12%361222,450주9.5억원
114,871건 중 87,051–87,100← 이전1742 / 2298 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬