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-price2026-09-092026-09-10 13:49:43—2026-09-09002600조흥KOSPI139,900원100원0.07%2600,000주839.4억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002460HS화성KOSPI10,700원-90원-0.83%20,10510,150,000주1086억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002450삼익악기KOSPI1,144원-19원-1.63%162,07190,530,915주1035.6억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002420우양피앤엘KOSPI5,800원-110원-1.86%11,53531,167,884주1807.7억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002390한독KOSPI9,450원30원0.32%2,14313,763,533주1300.6억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002380KCCKOSPI503,000원3,000원0.60%31,6018,592,896주4.3조원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002360SH에너지화학KOSPI1,668원23원1.40%108,48611,113,373주185.3억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002355넥센타이어1우BKOSPI3,935원30원0.77%100,8916,500,000주255.7억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002350넥센타이어KOSPI5,700원-180원-3.06%403,78397,667,877주5567억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002320한진KOSPI14,730원10원0.07%7,94715,518,616주2285.8억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002310아세아제지KOSPI8,650원-270원-3.03%135,63139,449,510주3412.3억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002290삼일기업공사KOSDAQ3,340원20원0.60%5,17412,400,000주414.1억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002230피에스텍KOSDAQ5,050원-70원-1.37%27,75318,421,070주930.2억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002220한일철강KOSPI3,170원40원1.28%121,93726,697,460주846.3억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002210동성제약KOSPI1,464원-23원-1.55%99,33896,619,507주1414.5억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002200한국수출포장KOSPI2,700원20원0.75%47,88133,499,941주904.4억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002150도화엔지니어링KOSPI5,340원-40원-0.74%16,15733,720,000주1800.6억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001800오리온홀딩스KOSPI25,450원-50원-0.20%40,46860,156,652주1.5조원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001795대한제당우KOSPI2,175원0원0.00%4,3836,482,760주141억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001780알루코KOSPI1,606원5원0.31%163,49596,830,132주1555억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001770SHDKOSPI12,970원-100원-0.77%53,4371,214,878주157.5억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001755한양증권우KOSPI19,320원140원0.73%2,226472,870주91.3억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003547대신증권2우BKOSPI19,620원20원0.10%7,1749,606,666주1884.8억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003545대신증권우KOSPI20,600원100원0.49%21,70024,383,334주5022.9억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003540대신증권KOSPI27,200원550원2.06%68,07047,666,126주1.2조원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003535한화투자증권우KOSPI6,700원80원1.21%7,8574,800,000주321.6억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003475유안타증권우KOSPI4,315원-40원-0.92%11,89112,811,370주552.8억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003465유화증권우KOSPI3,240원40원1.25%64317,476,425주566.2억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002785진흥기업우BKOSPI13,260원-20원-0.15%2,08785,721주11.3억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002700신일전자KOSPI982원-4원-0.41%249,06168,547,521주673.1억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002240고려제강KOSPI17,300원210원1.23%7,50327,000,000주4671억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002170SYTSKOSPI53,000원100원0.19%9203,000,000주1590억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002140고려산업KOSPI2,055원15원0.74%167,69024,939,425주512.5억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002100경농KOSPI9,200원-20원-0.22%22,76119,522,575주1796억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002070비비안KOSPI5,750원580원11.22%308,3504,801,800주276.1억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002030아세아KOSPI201,000원-8,000원-3.83%1,1322,058,852주4138.2억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002025코오롱우KOSPI13,470원80원0.60%6961,160,437주156.3억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09002020코오롱KOSPI25,950원500원1.96%22,06212,907,680주3349.5억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001940KISCO홀딩스KOSPI25,400원100원0.40%2,66914,176,380주3600.8억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001820삼화콘덴서KOSPI116,300원4,600원4.12%704,66910,395,000주1.2조원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001560제일연마KOSPI9,230원-130원-1.39%2,1157,600,000주701.4억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001550조비KOSPI10,840원10원0.09%47,6755,192,239주562.8억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001540안국약품KOSDAQ10,100원-140원-1.37%36,44713,042,420주1317.2억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001530DI동일KOSPI27,750원-350원-1.25%41,51420,715,621주5748.5억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001527동양2우BKOSPI5,890원-20원-0.34%170205,705주12.1억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001465BYC우KOSPI26,650원-350원-1.30%3,7522,153,850주574억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09—대신밸류리츠KOSPI3,900원-50원-1.27%15,42859,780,000주2331.4억원
80,417건 중 23,601–23,650← 이전473 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬