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 05:03:49—2026-09-14005960동부건설KOSPI7,990원-250원-3.03%29,32722,946,663주1833.4억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005965동부건설우KOSPI17,290원0원0.00%255225,732주39억원
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—2026-09-14006040동원산업KOSPI37,850원-350원-0.92%26,80444,140,819주1.6조원
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—2026-09-14006060화승인더KOSPI2,405원0원0.00%24,96555,320,000주1330.4억원
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—2026-09-14006110삼아알미늄KOSPI59,400원-400원-0.67%135,32215,123,455주8983.3억원
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—2026-09-14006125SK디스커버리우KOSPI42,100원-300원-0.71%1,2291,231,705주518.5억원
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 05:03:48—2026-09-14005010휴스틸KOSPI4,005원5원0.13%499,13156,188,075주2250.3억원
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—2026-09-14005070코스모신소재KOSPI39,250원-950원-2.36%95,75933,214,571주1.3조원
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—2026-09-14005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
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—2026-09-14005180빙그레KOSPI87,900원-900원-1.01%31,4249,269,031주8147.4억원
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—2026-09-14005257녹십자홀딩스2우KOSPI17,500원-400원-2.23%27845,990주148억원
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—2026-09-14005305롯데칠성우KOSPI65,500원-400원-0.61%1,084775,310주507.8억원
fsc-stock-price2026-09-142026-09-16 05:03:48POSCO홀딩스2026-09-14005490POSCO홀딩스KOSPI326,000원-8,000원-2.40%234,97779,241,527주25.8조원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005500삼진제약KOSPI18,550원110원0.60%18,14313,320,000주2470.8억원
fsc-stock-price2026-09-142026-09-16 05:03:48—2026-09-14005610삼립KOSPI41,850원250원0.60%1,6848,629,009주3611.2억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005670푸드웰KOSDAQ6,300원30원0.48%12,06710,000,000주630억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005680삼영전자KOSPI12,300원-20원-0.16%14,05120,000,000주2460억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005690파미셀KOSPI10,960원-300원-2.66%493,15460,004,014주6576.4억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005710대원산업KOSDAQ10,560원-10원-0.09%12,26720,037,600주2115.9억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005720넥센KOSPI5,630원-40원-0.71%10,34252,543,977주2958.2억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005725넥센우KOSPI4,250원-75원-1.73%53,600,600주153억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005740크라운해태홀딩스KOSPI5,670원10원0.18%10,40814,847,347주841.8억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005745크라운해태홀딩스우KOSPI5,180원-110원-2.08%267600,726주31.1억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005750대림바스KOSPI4,455원-120원-2.62%27,70016,592,240주739.1억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005800신영와코루KOSPI13,500원-80원-0.59%2,0079,000,000주1215억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005810풍산홀딩스KOSPI37,450원300원0.81%10,50114,417,292주5399.2억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14005820원림KOSPI14,190원30원0.21%5,4702,297,970주326억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006200한국전자홀딩스KOSPI1,828원-2원-0.11%15,1719,360,627주171.1억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006220제주은행KOSPI10,250원-100원-0.97%270,78637,798,557주3874.3억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006260LSKOSPI312,000원-7,500원-2.35%62,86731,200,000주9.7조원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006280녹십자KOSPI126,600원-1,700원-1.33%15,21711,686,538주1.4조원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006340대원전선KOSPI13,010원-180원-1.36%986,52978,414,416주1조원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006345대원전선우KOSPI9,750원-70원-0.71%38,0812,621,200주255.5억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006360GS건설KOSPI36,650원-1,850원-4.81%1,130,83385,581,490주3.1조원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006370대구백화점KOSPI3,410원210원6.56%88,44810,821,611주369억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006380카프로KOSPI71원-49원-40.83%2,110,973168,999,996주119.9억원
fsc-stock-price2026-09-142026-09-16 05:03:49삼성SDI2026-09-14006400삼성SDIKOSPI532,000원-13,000원-2.39%332,98280,585,530주42.8조원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006405삼성SDI우KOSPI214,000원-3,000원-1.38%4,5601,617,896주3462.2억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006490프리티KOSPI2,590원200원8.37%2,016,40117,746,333주459.6억원
fsc-stock-price2026-09-142026-09-16 05:03:49—2026-09-14006570대림통상KOSPI1,980원-15원-0.75%33,57215,225,000주301.4억원
71,811건 중 5,901–5,950← 이전119 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬