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-price2026-09-152026-09-17 05:03:44—2026-09-15001770SHDKOSPI9,800원2,260원29.97%45,2211,214,878주119억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001790대한제당KOSPI2,895원10원0.35%177,06386,241,915주2496.7억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001820삼화콘덴서KOSPI142,500원3,300원2.37%1,314,76710,395,000주1.4조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002320한진KOSPI14,550원-40원-0.27%24,48915,518,616주2257.9억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002350넥센타이어KOSPI5,680원-90원-1.56%94,96497,667,877주5547.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002390한독KOSPI9,190원-240원-2.55%14,47513,763,533주1264.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002450삼익악기KOSPI1,108원-14원-1.25%104,94690,530,915주1003억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002460HS화성KOSPI10,770원-30원-0.28%2,95510,150,000주1093.1억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002760보락KOSPI996원-10원-0.99%47,40959,900,000주596.6억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002780진흥기업KOSPI6,870원-50원-0.72%70,58114,547,174주999.3억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002795아모레퍼시픽홀딩스우KOSPI11,050원-10원-0.09%2,5156,381,172주705.1억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15—아모레퍼시픽홀딩스3우CKOSPI21,600원-100원-0.46%3,4707,092,200주1531.9억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002880디와이에이KOSPI3,410원-15원-0.44%20,4559,354,799주318.9억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002900TYMKOSPI6,750원-70원-1.03%138,77641,400,000주2794.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002960한국쉘석유KOSPI509,000원-1,000원-0.20%4651,300,000주6617억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002990금호건설KOSPI13,300원-300원-2.21%1,578,50937,259,974주4955.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003010혜인KOSPI9,030원80원0.89%261,82712,712,747주1147.9억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003030세아제강지주KOSPI104,600원-400원-0.38%9,8904,141,657주4332.1억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003075코오롱글로벌우KOSPI13,470원-60원-0.44%88740,737주99.7억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003080SB성보KOSPI2,230원-10원-0.45%8,35520,020,000주446.4억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003070코오롱글로벌KOSPI9,200원70원0.77%3,75725,423,959주2339억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15—대신밸류리츠KOSPI3,825원-5원-0.13%30,56359,780,000주2286.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003120일성아이에스KOSPI22,100원50원0.23%6,27613,300,000주2939.3억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003475유안타증권우KOSPI4,310원-35원-0.81%7,09812,811,370주552.1억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003495대한항공우KOSPI21,850원-100원-0.46%4761,110,791주242.7억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003520영진약품KOSPI1,040원-3원-0.29%280,091182,892,731주1902억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003540대신증권KOSPI27,000원-500원-1.82%83,44947,666,126주1.2조원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003545대신증권우KOSPI20,250원-250원-1.22%33,50024,383,334주4937.6억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003610방림KOSPI5,760원-90원-1.54%68,34232,110,778주1849.5억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003650미창석유KOSPI131,000원1,200원0.92%6801,739,672주2278.9억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003960사조대림KOSPI28,650원-300원-1.04%8489,164,467주2625.6억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004000롯데정밀화학KOSPI45,400원-700원-1.52%53,80525,800,000주1.1조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003470유안타증권KOSPI4,740원-25원-0.52%355,292192,680,102주9133억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003530한화투자증권KOSPI4,745원-65원-1.35%1,042,020214,547,775주1조원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004270남성KOSPI5,470원320원6.21%10,3574,560,128주249.4억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004380삼익THKKOSPI7,620원20원0.26%14,67020,700,000주1577.3억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004800효성KOSPI153,700원-3,600원-2.29%36,13716,740,407주2.5조원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004835덕성우KOSPI4,285원-5원-0.12%1,9871,392,000주59.6억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004890동일산업KOSPI35,450원-400원-1.12%5062,425,215주859.7억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004910조광페인트KOSPI3,475원-15원-0.43%24,67112,800,000주444.8억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004970신라교역KOSPI9,220원40원0.44%3,64416,000,000주1475.2억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004980성신양회KOSPI8,130원-160원-1.93%28,95424,516,073주1993.1억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004990롯데지주KOSPI24,950원-400원-1.58%102,17299,663,776주2.4조원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15—롯데지주우KOSPI24,700원50원0.20%86805,603주198.9억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003690코리안리KOSPI15,020원-160원-1.05%160,478176,721,031주2.6조원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003720삼영KOSPI6,190원-10원-0.16%84,99634,000,000주2104.6억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003800에이스침대KOSDAQ32,400원0원0.00%2,23911,090,000주3593.1억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005820원림KOSPI14,380원190원1.34%3742,297,970주330.4억원
68,940건 중 401–450← 이전9 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬