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-price2026-09-032026-09-05 07:14:03—2026-09-03001460BYCKOSPI37,550원-400원-1.05%2,2616,246,150주2345.4억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001465BYC우KOSPI27,000원-50원-0.18%2,5822,153,850주581.5억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001515SK증권우KOSPI4,200원-100원-2.33%4,8101,956,257주82.1억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001520동양KOSPI1,066원19원1.81%99,110107,122,032주1141.9억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001525동양우KOSPI8,670원0원0.00%115262,615주22.7억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03900270헝셩그룹KOSDAQ3,530원-230원-6.12%488,9915,112,288주180.4억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03900290GRTKOSDAQ3,925원-275원-6.55%474,60083,510,544주3277.7억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03900310컬러레이KOSDAQ2,200원-40원-1.79%6,55512,808,335주281.7억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000050경방KOSPI8,170원-30원-0.37%29,71827,415,270주2239.8억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000080하이트진로KOSPI15,590원80원0.52%95,80770,133,611주1조원
fsc-stock-price2026-09-032026-09-05 07:14:02기아2026-09-03000270기아KOSPI127,400원3,000원2.41%841,092390,412,998주49.7조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000325노루홀딩스우KOSPI27,750원0원0.00%16243,559주67.5억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000810삼성화재KOSPI702,000원45,000원6.85%238,82044,647,473주31.3조원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000815삼성화재우KOSPI441,500원7,500원1.73%18,1013,007,020주1.3조원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000970한국주철관KOSPI6,650원-20원-0.30%10,24322,800,500주1516.2억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001020페이퍼코리아KOSPI2,480원-195원-7.29%43,52735,596,662주882.7억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001070대한방직KOSPI5,970원-60원-1.00%1,5435,300,000주316.4억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—보원케미칼KOSDAQ2,205원155원7.56%381,26011,143,601주245.7억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—제이피아이헬스케어KOSDAQ8,730원0원0.00%2,7715,105,400주445.7억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001210금호전기KOSPI12,870원-430원-3.23%5,322,53412,376,016주1592.7억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001230동국홀딩스KOSPI2,025원38원1.91%380,312155,507,715주3149억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001290상상인증권KOSPI1,010원0원0.00%0108,337,120주1094.2억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001340PKCKOSPI5,000원10원0.20%81,93945,028,089주2251.4억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001360삼성제약KOSPI1,330원-1원-0.08%155,16194,162,079주1252.3억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001390KG케미칼KOSPI4,455원35원0.79%102,15366,403,636주2958.2억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—삼진식품KOSDAQ5,010원-60원-1.18%56,5709,918,656주496.9억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001420태원물산KOSPI2,880원-10원-0.35%62,4277,600,000주218.8억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001430세아베스틸지주KOSPI40,400원200원0.50%84,61435,862,119주1.4조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03900260로스웰KOSDAQ1,733원4원0.23%12,18346,029,706주797.6억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002320한진KOSPI14,870원140원0.95%22,44615,518,616주2307.6억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002355넥센타이어1우BKOSPI3,910원-5원-0.13%2,2956,500,000주254.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002380KCCKOSPI485,000원5,500원1.15%28,6448,592,896주4.1조원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002390한독KOSPI9,520원-110원-1.14%26,84213,763,533주1310.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002420우양피앤엘KOSPI5,870원150원2.62%11,03431,167,884주1829.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002720국제약품KOSPI3,385원-30원-0.88%29,45721,159,832주716.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002760보락KOSPI1,014원-3원-0.29%55,62959,900,000주607.3억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002780진흥기업KOSPI782원0원0.00%0145,471,745주1137.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002785진흥기업우BKOSPI1,336원0원0.00%0857,218주11.4억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002810삼영무역KOSPI22,300원0원0.00%14,25518,466,948주4118.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002820SUN&LKOSPI1,699원2원0.12%29,31212,063,204주204.9억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002840미원상사KOSPI131,400원3,000원2.34%1,7364,500,000주5913억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002870신풍KOSPI1,041원29원2.87%901,20134,958,700주363.9억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002880디와이에이KOSPI753원0원0.00%046,773,995주352.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002900TYMKOSPI7,180원260원3.76%428,79641,400,000주2972.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003200일신방직KOSPI10,420원-150원-1.42%21,62622,960,000주2392.4억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003230삼양식품KOSPI1,424,000원-51,000원-3.46%55,0567,533,015주10.7조원
83,286건 중 49,651–49,700← 이전994 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬