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-price2026-09-162026-09-18 05:03:46—2026-09-16005830DB손해보험KOSPI187,000원-1,700원-0.90%151,88165,500,349주12.2조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005860한일사료KOSDAQ2,430원-30원-1.22%350,79139,403,685주957.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005940NH투자증권KOSPI25,400원-450원-1.74%266,288369,206,105주9.3조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005950이수화학KOSPI11,040원-220원-1.95%264,11626,294,169주2902.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006060화승인더KOSPI2,415원5원0.21%47,08355,320,000주1335.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006110삼아알미늄KOSPI58,000원-1,000원-1.69%74,86115,123,455주8771.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006200한국전자홀딩스KOSPI1,956원98원5.27%171,9679,360,627주183억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006220제주은행KOSPI10,110원200원2.02%292,36737,798,557주3821.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006340대원전선KOSPI12,740원20원0.16%1,397,16978,414,416주9989.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005990매일홀딩스KOSDAQ10,900원-70원-0.64%48413,298,304주1449.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006280녹십자KOSPI122,400원-2,500원-2.00%17,43211,686,538주1.4조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006360GS건설KOSPI36,700원-1,100원-2.91%868,26985,581,490주3.1조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006380카프로KOSPI43원-1원-2.27%2,653,857168,999,996주72.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46삼성SDI2026-09-16006400삼성SDIKOSPI544,000원-3,000원-0.55%303,35480,585,530주43.8조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—삼성스팩11호KOSDAQ1,976원-5원-0.25%1,5505,760,000주113.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007210벽산KOSPI1,420원11원0.78%64,64965,360,000주928.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—KB제33호스팩KOSDAQ1,967원-6원-0.30%6,8897,885,000주155억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007310오뚜기KOSPI321,500원-2,000원-0.62%2,2514,007,830주1.2조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16007860서연KOSPI7,420원-10원-0.13%9,80623,479,844주1742.2억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008250이건산업KOSPI3,170원25원0.79%24,01010,952,635주347.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006740블루산업개발KOSPI5,050원10원0.20%3,4925,950,959주300.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006910보성파워텍KOSDAQ7,140원-100원-1.38%468,70249,129,824주3507.8억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008260NI스틸KOSPI3,280원-45원-1.35%47,85328,600,117주938억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—카나프테라퓨틱스KOSDAQ11,500원-990원-7.93%382,31613,300,580주1529.5억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008770호텔신라KOSPI40,550원-250원-0.61%175,23339,248,121주1.5조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008775호텔신라우KOSPI28,250원50원0.18%422751,879주212.4억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—메리츠제1호스팩KOSDAQ2,075원10원0.48%75,795,000주120.2억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—메쥬KOSDAQ12,340원-160원-1.28%40,1059,881,750주1219.4억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009160SIMPACKOSPI4,645원0원0.00%24,74565,370,968주3036.4억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009190대양금속KOSPI1,070원-65원-5.73%342,64843,986,275주470.6억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—하나36호스팩KOSDAQ1,970원0원0.00%2,5287,740,000주152.4억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16010240흥국KOSDAQ5,260원-100원-1.87%18,04111,706,000주615.7억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006880신송홀딩스KOSPI4,400원-60원-1.35%20,82011,828,858주520.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006890태경케미컬KOSPI4,965원15원0.30%5,89111,600,000주575.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007070GS리테일KOSPI24,050원-400원-1.64%141,15283,607,415주2조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—에스테크엠KONEX11,000원0원0.00%1561,510,000주166.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007390네이처셀KOSDAQ24,900원50원0.20%111,11964,435,056주1.6조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007460에이프로젠KOSPI1,968원6원0.31%103,20624,825,953주488.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007575일양약품우KOSPI7,430원-110원-1.46%735445,080주33억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007590동방아그로KOSPI5,510원-10원-0.18%2,09613,617,577주750.3억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007660이수페타시스KOSPI107,600원3,000원2.87%202,79773,409,219주7.8조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007680대원KOSDAQ3,285원-25원-0.76%2,68413,222,738주434.3억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16007720소노스퀘어KOSDAQ1,135원-24원-2.07%28,19620,160,090주228.8억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16007770한일화학KOSDAQ8,000원-70원-0.87%2013,510,000주280.8억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16007815코리아써우KOSPI17,300원250원1.47%822,964,690주512.8억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—코리아써키트2우BKOSPI13,550원-200원-1.45%139783,699주106.1억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—신영스팩11호KOSDAQ2,020원-5원-0.25%27,5666,068,000주122.5억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009320아진전자부품KOSPI938원-7원-0.74%16,37849,299,770주462.4억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16462860더즌KOSDAQ2,565원-575원-18.31%4,067,00171,756,523주1840.5억원
71,811건 중 1,201–1,250← 이전25 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬