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—2026-09-16005320온타이드KOSPI1,230원12원0.99%183,23434,187,845주420.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45현대자동차2026-09-16005380현대차KOSPI362,000원-5,000원-1.36%482,107204,757,766주74.1조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005810풍산홀딩스KOSPI37,100원150원0.41%6,75814,417,292주5348.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005820원림KOSPI14,370원-10원-0.07%5462,297,970주330.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006345대원전선우KOSPI9,530원-170원-1.75%39,6502,621,200주249.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006405삼성SDI우KOSPI216,000원-1,500원-0.69%3,1301,617,896주3494.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006620동구바이오제약KOSDAQ3,490원-20원-0.57%21,40628,464,992주993.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006650대한유화KOSPI100,900원800원0.80%60,2046,500,000주6558.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006805미래에셋증권우KOSPI11,560원130원1.14%18,87513,454,133주1555.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—미래에셋증권2우BKOSPI10,500원80원0.77%146,258127,271,150주1.3조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004250NPCKOSPI2,890원-35원-1.20%32,59736,720,000주1061.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004255NPC우KOSPI1,880원28원1.51%6,4325,280,000주99.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004365세방우KOSPI9,290원20원0.22%463,689,250주342.7억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004370농심KOSPI398,000원-10,500원-2.57%19,6466,082,642주2.4조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004410서울식품KOSPI1,169원-20원-1.68%138,31839,455,013주461.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004430송원산업KOSPI11,600원-120원-1.02%60,56124,000,000주2784억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004490세방전지KOSPI60,700원-100원-0.16%31,01213,860,000주8413억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—삼성스팩10호KOSDAQ1,988원-2원-0.10%4,0377,520,000주149.4억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004545깨끗한나라우KOSPI3,270원30원0.93%3,269366,160주11.9억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004560현대비앤지스틸KOSPI12,500원50원0.40%49,61715,078,811주1884.8억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005389현대차3우BKOSPI168,700원-3,500원-2.03%13,3382,327,452주3926.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005420코스모화학KOSPI10,430원-130원-1.23%72,66438,408,228주4005.9억원
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—2026-09-16005070코스모신소재KOSPI41,600원350원0.85%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—2026-09-16005160동국산업KOSDAQ3,490원415원13.50%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—2026-09-16005385현대차우KOSPI171,100원-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 05:03:46—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—2026-09-16005710대원산업KOSDAQ10,470원-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—2026-09-16005965동부건설우KOSPI17,290원290원1.71%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—2026-09-16005745크라운해태홀딩스우KOSPI5,250원240원4.79%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—2026-09-16005830DB손해보험KOSPI187,000원-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 05:03:46—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—2026-09-16006060화승인더KOSPI2,415원5원0.21%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—2026-09-16006200한국전자홀딩스KOSPI1,956원98원5.27%171,9679,360,627주183억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006220제주은행KOSPI10,110원200원2.02%292,36737,798,557주3821.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006340대원전선KOSPI12,740원20원0.16%1,397,16978,414,416주9989.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005990매일홀딩스KOSDAQ10,900원-70원-0.64%48413,298,304주1449.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006280녹십자KOSPI122,400원-2,500원-2.00%17,43211,686,538주1.4조원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16—한화머시너리앤서비스홀딩스3우BKOSPI2,615원-100원-3.68%381,07423,639,140주618.1억원
71,811건 중 651–700← 이전14 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬