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 05:03:45—2026-09-28002785진흥기업우BKOSPI10,110원0원0.00%1,13985,721주8.6억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002787진흥기업2우BKOSPI12,510원-860원-6.43%1,07229,480주3.6억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002820SUN&LKOSPI1,221원-122원-9.08%117,30312,063,204주147.2억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002840미원상사KOSPI138,600원2,000원1.46%2,5874,500,000주6237억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002920유성기업KOSPI1,815원-28원-1.52%24,25925,947,500주470.9억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003100선광KOSDAQ20,450원50원0.25%5,6186,600,000주1349.7억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003280흥아해운KOSPI1,830원53원2.98%3,749,904240,424,899주4399.7억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003300한일홀딩스KOSPI17,630원120원0.69%8,71530,831,444주5435.5억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002680한탑KOSDAQ2,955원125원4.42%49,5567,756,030주229.1억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002690동일제강KOSPI1,490원79원5.60%14,79620,300,360주302.4억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002700신일전자KOSPI935원14원1.52%283,93268,547,521주640.9억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002710TCC스틸KOSPI11,660원470원4.20%108,73526,213,697주3056.5억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002720국제약품KOSPI3,250원15원0.46%21,66321,159,832주687.6억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002760보락KOSPI1,001원5원0.50%66,63059,900,000주599.5억원
fsc-stock-price2026-09-282026-09-30 05:03:45—2026-09-28002790아모레퍼시픽홀딩스KOSPI26,650원300원1.14%67,45576,458,180주2조원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002800신신제약KOSDAQ4,415원-10원-0.23%14,43915,170,500주669.7억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002810삼영무역KOSPI21,450원500원2.39%15,94518,466,948주3961.1억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002870신풍KOSPI1,097원-22원-1.97%216,85234,958,700주383.4억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002990금호건설KOSPI12,920원-90원-0.69%1,140,21937,259,974주4813.9억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28002995금호건설우KOSPI16,550원-240원-1.43%3,570292,266주48.3억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003030세아제강지주KOSPI107,500원6,500원6.44%22,8444,141,657주4452.2억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003060에이프로젠바이오로직스KOSPI1,568원-71원-4.33%370,86516,261,203주254.9억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003120일성아이에스KOSPI21,700원-250원-1.14%4,03713,300,000주2886.1억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003240태광산업KOSPI902,000원-8,000원-0.88%6041,113,400주1조원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003460유화증권KOSPI3,000원15원0.50%20,69956,702,415주1701억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003465유화증권우KOSPI2,940원-60원-2.00%71017,476,425주513.8억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28003470유안타증권KOSPI4,400원-10원-0.23%167,976192,680,102주8477.9억원
fsc-stock-price2026-09-282026-09-30 05:03:46LG2026-09-28003550LGKOSPI114,000원2,100원1.88%179,382151,192,004주17.2조원
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
114,871건 중 87,651–87,700← 이전1754 / 2298 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬