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—2026-09-09002920유성기업KOSPI1,831원22원1.22%67,77325,947,500주475억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002960한국쉘석유KOSPI506,000원4,000원0.80%9911,300,000주6578억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002990금호건설KOSPI15,640원-10원-0.06%2,406,36137,259,974주5827.4억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09002995금호건설우KOSPI19,590원-220원-1.11%13,913292,266주57.2억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003000부광약품KOSPI4,125원50원1.23%207,13698,664,671주4069.9억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003010혜인KOSPI8,760원100원1.15%942,84512,712,747주1113.6억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003030세아제강지주KOSPI106,700원400원0.38%10,4714,141,657주4419.1억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003060에이프로젠바이오로직스KOSPI1,657원-49원-2.87%254,32415,989,317주264.9억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003530한화투자증권KOSPI4,845원-25원-0.51%1,120,345214,547,775주1조원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003670포스코퓨처엠KOSPI192,100원11,500원6.37%300,25788,946,220주17조원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003680한성기업KOSPI4,790원60원1.27%81,3986,209,515주297.4억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003690코리안리KOSPI14,400원-210원-1.44%155,077176,721,031주2.5조원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003100선광KOSDAQ20,600원-100원-0.48%5,2916,600,000주1359.6억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003120일성아이에스KOSPI20,850원100원0.48%76813,300,000주2773억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003160디아이KOSPI31,200원1,000원3.31%391,47028,300,000주8829.6억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003200일신방직KOSPI10,340원-20원-0.19%17,24922,960,000주2374억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003220대원제약KOSPI8,000원10원0.13%20,75122,427,583주1794.2억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003230삼양식품KOSPI1,265,000원-26,000원-2.01%54,9407,533,015주9.5조원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003240태광산업KOSPI925,000원16,000원1.76%6231,113,400주1조원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003280흥아해운KOSPI1,760원0원0.00%4,310,460240,424,899주4231.4억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003300한일홀딩스KOSPI18,090원-110원-0.60%33,42530,831,444주5577.4억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003310대주산업KOSDAQ1,690원-14원-0.82%123,92135,392,350주598.1억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003350한국화장품제조KOSPI13,340원330원2.54%821,72922,660,000주3022.8억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003380하림지주KOSDAQ11,100원-270원-2.37%385,590112,005,621주1.2조원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003460유화증권KOSPI3,040원-15원-0.49%14,06756,702,415주1723.7억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003470유안타증권KOSPI4,720원0원0.00%200,612192,680,102주9094.5억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003480한진중공업홀딩스KOSPI4,735원0원0.00%26,02429,529,812주1398.2억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003490대한항공KOSPI29,800원-300원-1.00%3,050,070368,220,661주10.9조원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003495대한항공우KOSPI21,900원-100원-0.45%1,8561,110,794주243.2억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003520영진약품KOSPI1,073원-12원-1.11%443,098182,892,731주1962.4억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09003800에이스침대KOSDAQ32,800원-100원-0.30%1,15211,090,000주3637.5억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09004105태양금속우KOSPI3,405원-10원-0.29%9,3953,300,000주112.3억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09004140동방KOSPI1,791원-15원-0.83%108,50047,971,766주859.1억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09004150한솔홀딩스KOSPI3,505원-5원-0.14%36,39241,026,620주1437.9억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09—교보18호스팩KOSDAQ2,005원5원0.25%1,5045,040,000주101억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09004360세방KOSPI13,470원0원0.00%9,77519,115,603주2574.8억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09004370농심KOSPI413,500원-3,500원-0.84%14,2386,082,642주2.5조원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09004410서울식품KOSPI1,183원-7원-0.59%84,61339,455,013주466.7억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09—롯데지주우KOSPI25,000원50원0.20%71805,603주201.4억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005010휴스틸KOSPI3,925원60원1.55%406,78856,188,075주2205.3억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005070코스모신소재KOSPI41,450원3,300원8.65%169,16433,214,571주1.3조원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005090SGC에너지KOSPI57,700원3,900원7.25%193,89414,409,333주8314.1억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005160동국산업KOSDAQ2,515원10원0.40%21,63054,244,482주1364.2억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005180빙그레KOSPI85,500원1,000원1.18%82,6249,269,031주7925억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005250녹십자홀딩스KOSPI9,810원0원0.00%38,39747,028,210주4613.4억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005257녹십자홀딩스2우KOSPI18,100원-80원-0.44%27845,990주153.1억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005290동진쎄미켐KOSDAQ42,000원1,300원3.19%320,28750,970,126주2.1조원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005300롯데칠성KOSPI97,500원-1,000원-1.02%14,1039,278,884주9046.9억원
83,286건 중 27,451–27,500← 이전550 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬