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-price2026-09-142026-09-16 05:03:48—2026-09-14005305롯데칠성우KOSPI65,500원-400원-0.61%1,084775,310주507.8억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005290동진쎄미켐KOSDAQ39,550원-1,250원-3.06%213,93450,970,126주2조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005257녹십자홀딩스2우KOSPI17,500원-400원-2.23%27845,990주148억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005250녹십자홀딩스KOSPI9,680원-140원-1.43%32,39447,028,210주4552.3억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005180빙그레KOSPI87,900원-900원-1.01%31,4249,269,031주8147.4억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005160동국산업KOSDAQ3,125원585원23.03%4,698,34454,244,482주1695.1억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005090SGC에너지KOSPI58,700원-2,500원-4.08%128,47614,409,333주8458.2억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005070코스모신소재KOSPI39,250원-950원-2.36%95,75933,214,571주1.3조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005010휴스틸KOSPI4,005원5원0.13%499,13156,188,075주2250.3억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006890태경케미컬KOSPI4,960원-100원-1.98%30,45611,600,000주575.3억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006125SK디스커버리우KOSPI42,100원-300원-0.71%1,2291,231,705주518.5억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006120SK디스커버리KOSPI57,500원100원0.17%16,12317,413,751주1조원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006110삼아알미늄KOSPI59,400원-400원-0.67%135,32215,123,455주8983.3억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006090사조오양KOSPI8,810원-160원-1.78%6,6389,422,739주830.1억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006060화승인더KOSPI2,405원0원0.00%24,96555,320,000주1330.4억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006050국영지앤엠KOSDAQ5,390원110원2.08%6,7263,489,524주188억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006040동원산업KOSPI37,850원-350원-0.92%26,80444,140,819주1.6조원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005990매일홀딩스KOSDAQ10,980원-20원-0.18%2,08213,298,304주1460.1억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005965동부건설우KOSPI17,290원0원0.00%255225,732주39억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005960동부건설KOSPI7,990원-250원-3.03%29,32722,946,663주1833.4억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005945NH투자증권우KOSPI22,950원-300원-1.29%63,86618,870,968주4330.8억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005935삼성전자우KOSPI183,400원-9,900원-5.12%3,204,588802,371,203주147.1조원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005880대한해운KOSPI2,090원0원0.00%853,746322,747,340주6745.4억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005870휴니드KOSPI4,490원-90원-1.97%37,17514,116,015주633.8억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005860한일사료KOSDAQ2,455원-15원-0.61%707,37339,403,685주967.3억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005850에스엘KOSPI50,800원-1,400원-2.68%63,50346,448,520주2.3조원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005830DB손해보험KOSPI192,500원800원0.42%285,77265,500,349주12.6조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004920씨아이테크KOSPI907원0원0.00%052,179,872주473.2억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004890동일산업KOSPI35,850원0원0.00%1672,425,215주869.4억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004840DRB동일KOSPI4,000원-55원-1.36%17,92519,272,364주770.8억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004830덕성KOSPI3,295원-40원-1.20%37,02415,680,000주516.6억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004780대륙제관KOSDAQ4,270원40원0.95%8,57815,903,199주679억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004770써니전자KOSPI2,130원5원0.24%937,17835,507,438주756.3억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14—비엔케이제3호스팩KOSDAQ1,975원-2원-0.10%5,3164,310,000주85.1억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006880신송홀딩스KOSPI4,520원-50원-1.09%54,32911,828,858주534.6억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006840AK홀딩스KOSPI7,530원-180원-2.33%6,19413,247,561주997.5억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14—미래에셋증권2우BKOSPI10,730원-70원-0.65%131,982127,271,150주1.3조원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006140피제이전자KOSDAQ4,615원-115원-2.43%22,16614,865,000주686억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005950이수화학KOSPI11,050원-310원-2.73%242,80826,294,169주2905.5억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005940NH투자증권KOSPI26,400원100원0.38%387,056369,206,105주9.7조원
fsc-stock-price2026-09-142026-09-16 05:03:49삼성전자2026-09-14005930삼성전자KOSPI249,000원-10,500원-4.05%17,776,0985,846,278,608주1455.7조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14—엔에이치스팩32호KOSDAQ1,998원-12원-0.60%6,2126,216,500주124.2억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005440현대지에프홀딩스KOSPI13,880원480원3.58%361,868183,397,199주2.5조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005430한국공항KOSPI78,000원-2,300원-2.86%15,0273,166,355주2469.7억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005420코스모화학KOSPI10,540원-50원-0.47%70,26638,408,228주4048.2억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005389현대차3우BKOSPI174,100원-4,400원-2.46%8,9482,327,452주4052억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005387현대차2우BKOSPI175,500원-5,000원-2.77%115,89834,963,930주6.1조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005385현대차우KOSPI178,000원-4,000원-2.20%63,52323,340,960주4.1조원
74,681건 중 9,301–9,350← 이전187 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬