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-price2026-09-302026-10-02 05:03:47—2026-09-30002800신신제약KOSDAQ4,435원10원0.23%8,05715,170,500주672.8억원
fsc-stock-price2026-09-302026-10-02 05:03:47—2026-09-30002810삼영무역KOSPI21,750원100원0.46%4,31618,466,948주4016.5억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003350한국화장품제조KOSPI15,030원-250원-1.64%281,88222,660,000주3405.7억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004960한신공영KOSPI10,700원-50원-0.47%24,88311,570,702주1238억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004970신라교역KOSPI9,030원30원0.33%1,82516,000,000주1444.8억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004985성신양회우KOSPI8,980원-40원-0.44%1,421735,645주66억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30—롯데지주우KOSPI24,700원200원0.82%181805,603주198.9억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30005030부산주공KOSPI44원7원18.92%26,482,54992,782,988주40.8억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30005090SGC에너지KOSPI48,000원200원0.42%39,57014,409,333주6916.4억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30005160동국산업KOSDAQ3,380원120원3.68%2,823,84854,244,482주1833.4억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30005250녹십자홀딩스KOSPI9,510원-10원-0.11%27,00947,028,210주4472.3억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30005290동진쎄미켐KOSDAQ47,650원1,050원2.25%794,02750,970,126주2.4조원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30005305롯데칠성우KOSPI66,100원100원0.15%245775,310주512.4억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005360모나미KOSPI1,129원-44원-3.75%337,33018,897,307주213.3억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005385현대차우KOSPI173,900원-3,300원-1.86%47,20222,839,037주3.9조원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005389현대차3우BKOSPI172,500원-2,000원-1.15%6,2992,321,926주4005.3억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005430한국공항KOSPI90,100원2,700원3.09%10,5673,166,355주2852.8억원
fsc-stock-price2026-09-302026-10-02 05:03:50POSCO홀딩스2026-09-30005490POSCO홀딩스KOSPI306,000원2,000원0.66%170,52379,241,527주24.2조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003495대한항공우KOSPI22,100원50원0.23%8731,110,791주245.4억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003520영진약품KOSPI1,024원-3원-0.29%194,371182,892,731주1872.8억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003530한화투자증권KOSPI4,450원-100원-2.20%2,401,255214,547,775주9547.3억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003535한화투자증권우KOSPI6,390원-10원-0.16%11,4164,800,000주306.7억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003540대신증권KOSPI25,300원-400원-1.56%66,34747,666,126주1.2조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003545대신증권우KOSPI19,980원-120원-0.60%51,42724,383,334주4871.7억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003547대신증권2우BKOSPI19,240원-100원-0.52%16,0289,606,666주1848.3억원
fsc-stock-price2026-09-302026-10-02 05:03:48LG2026-09-30003550LGKOSPI110,800원-600원-0.54%248,822151,192,004주16.7조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003555LG우KOSPI67,400원-800원-1.17%5,9803,011,199주2029.5억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003570SNT다이내믹스KOSPI30,900원-100원-0.32%187,65633,252,697주1조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003580HLB글로벌KOSPI1,960원-70원-3.45%1,312,97650,663,505주993억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30—빅웨이브로보틱스KOSDAQ38,850원8,950원29.93%14,780,32610,270,411주3990억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003610방림KOSPI5,480원50원0.92%24,16232,110,778주1759.6억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003620KG모빌리티KOSPI2,490원5원0.20%214,683202,374,912주5039.1억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003650미창석유KOSPI126,900원2,700원2.17%1,5701,739,672주2207.6억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003670포스코퓨처엠KOSPI178,800원3,400원1.94%197,02288,946,220주15.9조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003680한성기업KOSPI4,575원-35원-0.76%38,3646,209,515주284억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003690코리안리KOSPI14,590원-540원-3.57%319,209176,721,031주2.5조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003720삼영KOSPI6,280원-50원-0.79%143,60234,000,000주2135.2억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003780진양산업KOSPI4,400원-30원-0.68%40,32113,000,000주572억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30—KB제32호스팩KOSDAQ1,993원9원0.45%12,8536,330,000주126.1억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003800에이스침대KOSDAQ32,400원-100원-0.31%1,82711,090,000주3593.1억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003830대한화섬KOSPI107,800원-800원-0.74%1441,328,000주1431.5억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003850보령KOSPI8,360원90원1.09%30,58485,787,207주7171.8억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003920남양유업KOSPI42,050원-150원-0.36%1,0215,673,447주2385.6억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003925남양유업우KOSPI30,500원450원1.50%4441,891,149주576.8억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003960사조대림KOSPI27,600원550원2.03%4,4079,164,467주2529.3억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30—매드업KOSDAQ8,500원180원2.16%1,881,17718,807,400주1598.6억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004000롯데정밀화학KOSPI43,200원-150원-0.35%31,42425,800,000주1.1조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004020현대제철KOSPI30,000원0원0.00%497,631133,445,785주4조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004060SG세계물산KOSPI2,050원-45원-2.15%37,98620,242,496주414.9억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004080신흥KOSPI14,490원-10원-0.07%5,3869,300,000주1347.5억원
120,605건 중 93,751–93,800← 이전1876 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬