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-price2026-09-112026-09-15 05:03:56—2026-09-11003310대주산업KOSDAQ1,689원-46원-2.65%314,20535,392,350주597.7억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003350한국화장품제조KOSPI15,710원2,550원19.38%11,798,44822,660,000주3559.8억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004360세방KOSPI13,650원100원0.74%13,14419,115,603주2609.2억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004365세방우KOSPI9,300원20원0.22%1,1273,689,250주343.1억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004410서울식품KOSPI1,234원10원0.82%223,03239,455,013주486.8억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004430송원산업KOSPI11,710원-230원-1.93%69,49224,000,000주2810.4억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004450삼화왕관KOSPI27,300원100원0.37%9312,154,379주588.1억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003075코오롱글로벌우KOSPI13,550원-50원-0.37%71740,737주100.3억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003080SB성보KOSPI2,240원0원0.00%6,19520,020,000주448.4억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003465유화증권우KOSPI3,190원0원0.00%217,476,425주557.4억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003475유안타증권우KOSPI4,365원-25원-0.57%3,22912,811,370주559.2억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003490대한항공KOSPI28,950원-600원-2.03%2,165,418368,220,661주10.6조원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004370농심KOSPI414,500원2,000원0.48%19,4636,082,642주2.5조원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004380삼익THKKOSPI7,690원-260원-3.27%24,04720,700,000주1591.8억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004415서울식품우KOSPI4,860원-25원-0.51%1,620222,450주10.8억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004440삼일씨엔에스KOSPI5,150원0원0.00%9,46412,731,947주655.6억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004490세방전지KOSPI61,600원-1,600원-2.53%45,18013,860,000주8537.7억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004540깨끗한나라KOSPI1,253원27원2.20%57,90137,240,693주466.6억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004560현대비앤지스틸KOSPI11,980원-20원-0.17%12,12515,078,811주1806.4억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004650창해에탄올KOSDAQ9,350원10원0.11%9,3479,190,885주859.3억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004700조광피혁KOSPI68,100원2,600원3.97%2,9226,649,138주4528억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004720팜젠사이언스KOSPI3,025원-10원-0.33%7,61622,654,365주685.2억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004780대륙제관KOSDAQ4,230원25원0.59%24,15715,903,199주672.7억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004830덕성KOSPI3,335원-5원-0.15%26,31415,680,000주522.9억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004835덕성우KOSPI4,280원10원0.23%1,2891,392,000주59.5억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004870티웨이홀딩스KOSPI1,117원-5원-0.45%43,91422,632,698주252.8억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004910조광페인트KOSPI3,535원-5원-0.14%2,35312,800,000주452.4억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004960한신공영KOSPI12,130원30원0.25%21,50711,570,702주1403.5억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004980성신양회KOSPI8,270원0원0.00%68,78624,516,073주2027.4억원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11004990롯데지주KOSPI25,050원-50원-0.20%83,17699,663,776주2.4조원
fsc-stock-price2026-09-112026-09-15 05:03:58—2026-09-11—롯데지주우KOSPI25,000원-50원-0.20%122805,603주201.4억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11014710사조씨푸드KOSPI10,560원10원0.09%1,21617,218,543주1818.2억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11014790HL D&IKOSPI2,530원25원1.00%41,32937,858,601주957.8억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11014820동원시스템즈KOSPI21,400원-250원-1.15%47,28128,991,282주6204.1억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11014825동원시스템즈우KOSPI14,270원-30원-0.21%0264,111주37.6억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11014830유니드KOSPI62,900원-1,500원-2.33%38,8946,767,600주4256.8억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11014910성문전자KOSPI2,075원-25원-1.19%199,27321,857,257주453.5억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11014915성문전자우KOSPI4,780원-20원-0.42%1,088600,000주28.6억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11014940오리엔탈정공KOSDAQ4,640원-10원-0.22%70,79945,573,661주2114.6억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11014950삼익제약KOSDAQ7,910원-390원-4.70%1,214,48110,067,588주796.3억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11014970삼륭물산KOSDAQ4,670원80원1.74%601,31314,825,000주692.3억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11014990인디에프KOSPI4,155원-20원-0.48%477,03915,022,599주624.1억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11015230대창단조KOSPI6,620원-70원-1.05%41,30227,143,620주1796.9억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11015260에이엔피KOSPI291원-12원-3.96%784,22347,116,894주137.1억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11015360INVENIKOSPI14,840원340원2.34%20,90827,250,000주4043.9억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11015590DKMEKOSPI1,859원9원0.49%69,56553,396,308주992.6억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11—해치텍KOSDAQ13,450원-170원-1.25%649,9335,487,150주738억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11—에이치엘지노믹스KOSDAQ8,880원-210원-2.31%74,8547,782,161주691억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11015710코콤KOSDAQ2,920원-5원-0.17%5,94117,530,500주511.8억원
74,681건 중 11,551–11,600← 이전232 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬