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-price2026-09-162026-09-18 05:03:45—2026-09-16—매드업KOSDAQ8,000원-230원-2.79%871,27518,807,400주1504.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004140동방KOSPI1,773원3원0.17%54,31447,971,766주850.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004150한솔홀딩스KOSPI3,500원-45원-1.27%63,04441,026,620주1435.9억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004170신세계KOSPI362,000원-6,000원-1.63%83,0149,445,181주3.4조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—교보18호스팩KOSDAQ2,010원5원0.25%3,2295,040,000주101.3억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—엘에스스팩1호KOSDAQ1,989원-5원-0.25%4,2314,110,000주81.7억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—하나35호스팩KOSDAQ1,980원-11원-0.55%2,8406,030,000주119.3억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004985성신양회우KOSPI8,650원30원0.35%516735,645주63.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004990롯데지주KOSPI25,100원150원0.60%148,40599,663,776주2.5조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—롯데지주우KOSPI24,750원50원0.20%94805,603주199.3억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005010휴스틸KOSPI3,895원-20원-0.51%202,44656,188,075주2188.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005070코스모신소재KOSPI41,600원350원0.85%137,84733,214,571주1.3조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005090SGC에너지KOSPI53,300원-2,000원-3.62%163,85114,409,333주7680.1억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005160동국산업KOSDAQ3,490원415원13.50%14,816,81854,244,482주1893.1억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005250녹십자홀딩스KOSPI9,470원-180원-1.87%50,74947,028,210주4453.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005290동진쎄미켐KOSDAQ40,650원950원2.39%144,16050,970,126주2조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005305롯데칠성우KOSPI65,100원-700원-1.06%781775,310주504.7억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005360모나미KOSPI1,285원7원0.55%126,66718,897,307주242.8억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005385현대차우KOSPI171,100원-4,400원-2.51%86,48723,340,960주3.9조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005430한국공항KOSPI80,100원2,200원2.82%2,9253,166,355주2536.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46POSCO홀딩스2026-09-16005490POSCO홀딩스KOSPI326,500원-5,500원-1.66%156,84979,241,527주25.8조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005500삼진제약KOSPI18,550원160원0.87%22,32013,320,000주2470.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005670푸드웰KOSDAQ6,240원-50원-0.79%8,94110,000,000주624억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005680삼영전자KOSPI12,330원80원0.65%107,11120,000,000주2466억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005690파미셀KOSPI11,630원770원7.09%1,165,40960,004,014주6978.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005710대원산업KOSDAQ10,470원-30원-0.29%9,90420,037,600주2097.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005720넥센KOSPI5,580원-60원-1.06%15,65652,543,977주2931.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005880대한해운KOSPI2,040원10원0.49%763,493322,747,340주6584억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005965동부건설우KOSPI17,290원290원1.71%145225,732주39억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005440현대지에프홀딩스KOSPI13,080원-480원-3.54%434,335183,397,199주2.3조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—엔에이치스팩32호KOSDAQ1,992원1원0.05%6,6636,216,500주123.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005610삼립KOSPI40,250원-950원-2.31%9618,629,009주3473.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005725넥센우KOSPI4,295원-5원-0.12%5013,600,600주154.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005740크라운해태홀딩스KOSPI5,630원-30원-0.53%9,78314,847,347주835.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005745크라운해태홀딩스우KOSPI5,250원240원4.79%806600,726주31.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005750대림바스KOSPI4,390원-80원-1.79%19,18716,592,240주728.3억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005800신영와코루KOSPI13,500원30원0.22%7,1849,000,000주1215억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005830DB손해보험KOSPI187,000원-1,700원-0.90%151,88165,500,349주12.2조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005860한일사료KOSDAQ2,430원-30원-1.22%350,79139,403,685주957.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46삼성전자2026-09-16005930삼성전자KOSPI253,500원5,000원2.01%11,757,1065,846,278,608주1482조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005935삼성전자우KOSPI194,600원7,500원4.01%3,635,528802,371,203주156.1조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005940NH투자증권KOSPI25,400원-450원-1.74%266,288369,206,105주9.3조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005950이수화학KOSPI11,040원-220원-1.95%264,11626,294,169주2902.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006040동원산업KOSPI36,200원-450원-1.23%19,81244,140,819주1.5조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006060화승인더KOSPI2,415원5원0.21%47,08355,320,000주1335.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006110삼아알미늄KOSPI58,000원-1,000원-1.69%74,86115,123,455주8771.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006120SK디스커버리KOSPI55,500원-1,400원-2.46%16,09117,413,751주9664.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006125SK디스커버리우KOSPI42,350원-150원-0.35%2,2421,231,705주521.6억원
74,681건 중 5,051–5,100← 이전102 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬