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 05:03:47—2026-09-14003380하림지주KOSDAQ11,430원-30원-0.26%313,099112,005,621주1.2조원
fsc-stock-price2026-09-142026-09-16 05:03:47—2026-09-14003465유화증권우KOSPI3,250원60원1.88%13817,476,425주567.9억원
fsc-stock-price2026-09-142026-09-16 05:03:47—2026-09-14003540대신증권KOSPI27,500원300원1.10%157,02247,666,126주1.3조원
fsc-stock-price2026-09-142026-09-16 05:03:47—2026-09-14003545대신증권우KOSPI20,500원-50원-0.24%40,46324,383,334주4998.5억원
fsc-stock-price2026-09-142026-09-16 05:03:47LG2026-09-14003550LGKOSPI113,200원700원0.62%205,514151,192,004주17.1조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14—KB제32호스팩KOSDAQ1,990원-1원-0.05%11,0306,330,000주125.9억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14003830대한화섬KOSPI114,100원-100원-0.09%2181,328,000주1515.2억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14003920남양유업KOSPI43,150원100원0.23%3,3035,673,447주2448억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004020현대제철KOSPI33,000원-600원-1.79%642,241133,445,785주4.4조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004060SG세계물산KOSPI2,205원-20원-0.90%35,38320,242,496주446.3억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004080신흥KOSPI14,000원0원0.00%6099,300,000주1302억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004090한국석유KOSPI12,320원-10원-0.08%1,012,72412,694,120주1563.9억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004150한솔홀딩스KOSPI3,595원20원0.56%105,38041,026,620주1474.9억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004370농심KOSPI417,000원2,500원0.60%27,8646,082,642주2.5조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004380삼익THKKOSPI7,600원-90원-1.17%23,89720,700,000주1573.2억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004410서울식품KOSPI1,204원-30원-2.43%122,05139,455,013주475억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004415서울식품우KOSPI4,715원-145원-2.98%837222,450주10.4억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004430송원산업KOSPI11,770원60원0.51%63,83224,000,000주2824.8억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004440삼일씨엔에스KOSPI4,965원-185원-3.59%11,83312,731,947주632.1억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004490세방전지KOSPI61,300원-300원-0.49%69,06713,860,000주8496.1억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004560현대비앤지스틸KOSPI12,650원670원5.59%116,84215,078,811주1907.4억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004650창해에탄올KOSDAQ9,330원-20원-0.21%2,7709,190,885주857.5억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004700조광피혁KOSPI67,700원-400원-0.59%4186,649,138주4501.4억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004720팜젠사이언스KOSPI3,030원5원0.17%13,33922,654,365주686.4억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004800효성KOSPI157,300원-3,000원-1.87%23,00616,740,407주2.6조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004835덕성우KOSPI4,290원10원0.23%3,3161,392,000주59.7억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004870티웨이홀딩스KOSPI1,099원-18원-1.61%45,12122,632,698주248.7억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004910조광페인트KOSPI3,490원-45원-1.27%13,70512,800,000주446.7억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004960한신공영KOSPI11,790원-340원-2.80%13,91311,570,702주1364.1억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004970신라교역KOSPI9,180원-70원-0.76%8,53916,000,000주1468.8억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004980성신양회KOSPI8,290원20원0.24%48,35324,516,073주2032.3억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004985성신양회우KOSPI8,420원-220원-2.55%1,963735,645주61.9억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004990롯데지주KOSPI25,350원300원1.20%154,52699,663,776주2.5조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14—롯데지주우KOSPI24,650원-350원-1.40%320805,603주198.5억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004255NPC우KOSPI1,864원-7원-0.37%4,6815,280,000주98.4억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004270남성KOSPI5,150원40원0.78%13,1294,560,128주234.8억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004310현대약품KOSPI9,990원170원1.73%8,999,39432,000,000주3196.8억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004360세방KOSPI13,650원0원0.00%6,81619,115,603주2609.2억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14004365세방우KOSPI9,270원-30원-0.32%4,4283,689,250주341.9억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005300롯데칠성KOSPI97,200원-400원-0.41%9,9239,278,884주9019억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005320온타이드KOSPI1,210원7원0.58%113,49934,187,845주413.6억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005360모나미KOSPI1,317원-8원-0.60%156,00418,897,307주248.8억원
fsc-stock-price2026-09-142026-09-16 05:03:48현대자동차2026-09-14005380현대차KOSPI371,500원-11,000원-2.88%511,452204,757,766주76조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005385현대차우KOSPI178,000원-4,000원-2.20%63,52323,340,960주4.1조원
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—2026-09-14005389현대차3우BKOSPI174,100원-4,400원-2.46%8,9482,327,452주4052억원
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—2026-09-14005430한국공항KOSPI78,000원-2,300원-2.86%15,0273,166,355주2469.7억원
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—2026-09-14—엔에이치스팩32호KOSDAQ1,998원-12원-0.60%6,2126,216,500주124.2억원
71,811건 중 5,851–5,900← 이전118 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬