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—2026-09-28003520영진약품KOSPI1,033원11원1.08%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—2026-09-28004080신흥KOSPI14,580원-70원-0.48%5,5289,300,000주1355.9억원
fsc-stock-price2026-09-282026-09-30 05:03:46—2026-09-28004090한국석유KOSPI11,760원230원1.99%153,79812,694,120주1492.8억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004410서울식품KOSPI1,221원8원0.66%108,38539,455,013주481.7억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004490세방전지KOSPI59,400원100원0.17%26,47713,860,000주8232.8억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004840DRB동일KOSPI3,915원15원0.38%5,90119,272,364주754.5억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004870티웨이홀딩스KOSPI962원0원0.00%65,91322,632,698주217.7억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004910조광페인트KOSPI3,440원-60원-1.71%5,74412,800,000주440.3억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004920씨아이테크KOSPI907원0원0.00%052,179,872주473.2억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004960한신공영KOSPI11,070원210원1.93%6,77911,570,702주1280.8억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004990롯데지주KOSPI24,550원150원0.61%83,86499,663,776주2.4조원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28—롯데지주우KOSPI24,850원100원0.40%114805,603주200.1억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005010휴스틸KOSPI3,960원130원3.39%169,85456,188,075주2225억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005070코스모신소재KOSPI44,350원2,800원6.74%376,04133,214,571주1.4조원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005090SGC에너지KOSPI48,200원-700원-1.43%78,91114,409,333주6945.2억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005300롯데칠성KOSPI96,600원800원0.84%16,2549,278,884주8963.4억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005305롯데칠성우KOSPI66,300원1,100원1.69%692775,310주514억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005320온타이드KOSPI1,329원59원4.65%115,89134,187,845주454.3억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005360모나미KOSPI1,190원13원1.10%347,21618,897,307주224.8억원
fsc-stock-price2026-09-282026-09-30 05:03:47현대자동차2026-09-28005380현대차KOSPI354,500원1,000원0.28%443,320203,466,492주72.1조원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005385현대차우KOSPI179,800원2,700원1.52%57,82522,839,037주4.1조원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005387현대차2우BKOSPI180,200원2,900원1.64%132,27234,257,047주6.1조원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005420코스모화학KOSPI10,470원190원1.85%126,80238,408,228주4021.3억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004540깨끗한나라KOSPI1,207원0원0.00%15,90937,240,693주449.4억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004545깨끗한나라우KOSPI3,480원-95원-2.66%3,098366,160주12.7억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004560현대비앤지스틸KOSPI12,380원-40원-0.32%22,09715,078,811주1866.7억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004690삼천리KOSPI131,400원500원0.38%3,9833,626,777주4765.5억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004700조광피혁KOSPI66,300원1,100원1.69%6716,649,138주4408.3억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004710한솔테크닉스KOSPI10,690원790원7.98%2,596,55353,043,517주5670.3억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004720팜젠사이언스KOSPI2,965원140원4.96%13,74922,654,365주671.7억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004780대륙제관KOSDAQ4,210원40원0.96%15,90415,903,199주669.5억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28004980성신양회KOSPI8,350원210원2.58%51,36624,516,073주2047억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005160동국산업KOSDAQ3,495원0원0.00%269,95554,244,482주1895.8억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005180빙그레KOSPI88,200원3,900원4.63%50,8418,841,801주7798.4억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005389현대차3우BKOSPI176,500원2,200원1.26%4,9792,321,926주4098.1억원
fsc-stock-price2026-09-282026-09-30 05:03:47POSCO홀딩스2026-09-28005490POSCO홀딩스KOSPI316,500원5,000원1.61%168,22879,241,527주25조원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005500삼진제약KOSPI18,690원240원1.30%19,54313,320,000주2489.5억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005670푸드웰KOSDAQ6,250원90원1.46%10,05510,000,000주625억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005720넥센KOSPI5,490원90원1.67%16,96952,543,977주2884.6억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005810풍산홀딩스KOSPI37,050원300원0.82%11,22114,417,292주5341.6억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005820원림KOSPI14,430원-270원-1.84%1,0732,297,970주331.5억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005850에스엘KOSPI50,600원2,300원4.76%92,91746,448,520주2.3조원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005860한일사료KOSDAQ2,375원15원0.64%198,30139,403,685주935.8억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005870휴니드KOSPI4,420원65원1.49%40,26814,116,015주623.9억원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005965동부건설우KOSPI17,210원-180원-1.04%546225,732주38.8억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28005990매일홀딩스KOSDAQ10,850원60원0.56%3,01413,298,304주1442.8억원
fsc-stock-price2026-09-282026-09-30 05:03:47삼성전자2026-09-28005930삼성전자KOSPI270,000원-15,500원-5.43%21,346,0645,846,278,608주1578.4조원
117,738건 중 88,151–88,200← 이전1764 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬