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—2026-09-15002170SYTSKOSPI53,200원-300원-0.56%9863,000,000주1596억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002200한국수출포장KOSPI2,875원5원0.17%44,74833,499,941주963.1억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002220한일철강KOSPI3,025원-50원-1.63%81,79826,697,460주807.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002240고려제강KOSPI16,880원-20원-0.12%10,71127,000,000주4557.6억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002630오리엔트바이오KOSPI913원0원0.00%059,291,502주541.3억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002680한탑KOSDAQ2,670원0원0.00%24,6666,463,359주172.5억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—그린광학KOSDAQ13,930원-20원-0.14%23,54211,702,541주1630.1억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—아로마티카KOSDAQ12,870원820원6.80%2,422,26212,576,922주1618.6억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001750한양증권KOSPI19,300원-70원-0.36%2,96215,109,486주2916.1억원
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—2026-09-15—세미티에스KOSDAQ2,570원-5원-0.19%205,09730,151,041주774.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001810무림SPKOSDAQ1,142원-16원-1.38%59,94522,137,500주252.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002310아세아제지KOSPI8,510원-180원-2.07%35,39439,449,510주3357.1억원
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—2026-09-15002355넥센타이어1우BKOSPI3,930원0원0.00%866,500,000주255.4억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002360SH에너지화학KOSPI1,515원-36원-2.32%51,62611,113,373주168.3억원
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—2026-09-15002720국제약품KOSPI3,290원25원0.77%32,57221,159,832주696.1억원
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—2026-09-15002795아모레퍼시픽홀딩스우KOSPI11,050원-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—2026-09-15002810삼영무역KOSPI21,350원-750원-3.39%8,06218,466,948주3942.6억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002820SUN&LKOSPI1,472원0원0.00%30,68212,063,204주177.5억원
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—2026-09-15002920유성기업KOSPI1,860원16원0.87%34,23725,947,500주482.6억원
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—2026-09-15002995금호건설우KOSPI18,020원-380원-2.07%6,081292,266주52.6억원
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—2026-09-15003060에이프로젠바이오로직스KOSPI1,640원41원2.56%87,38016,261,203주266.6억원
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—2026-09-15003160디아이KOSPI29,700원350원1.19%360,58728,300,000주8405.1억원
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—2026-09-15003490대한항공KOSPI29,350원-500원-1.68%974,019368,220,609주10.8조원
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 05:03:45—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 05:03:45LG2026-09-15003550LGKOSPI114,300원1,100원0.97%247,684151,192,004주17.2조원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003555LG우KOSPI67,100원-200원-0.30%10,5193,011,199주2020.5억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003680한성기업KOSPI4,680원-185원-3.80%88,4616,209,515주290.6억원
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—2026-09-15004020현대제철KOSPI35,150원2,150원6.52%1,740,710133,445,785주4.6조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003465유화증권우KOSPI3,240원-10원-0.31%5917,476,425주566.2억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15003780진양산업KOSPI3,915원0원0.00%84,64413,000,000주508.9억원
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—2026-09-15004410서울식품KOSPI1,189원-15원-1.25%65,99339,455,013주469.1억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004415서울식품우KOSPI4,630원-85원-1.80%2,833222,450주10.2억원
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 05:03:53—2026-09-15049950미래컴퍼니KOSDAQ10,430원-50원-0.48%11,0498,817,884주919.7억원
68,940건 중 1,151–1,200← 이전24 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬