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 05:03:55—2026-09-11002030아세아KOSPI221,000원-5,500원-2.43%3,0272,058,852주4550억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002070비비안KOSPI5,380원0원0.00%39,7154,801,800주258.3억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002100경농KOSPI9,160원-60원-0.65%16,07119,522,575주1788.2억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002140고려산업KOSPI2,070원0원0.00%519,64924,939,425주516.2억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002150도화엔지니어링KOSPI5,360원-10원-0.19%12,47233,720,000주1807.3억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002170SYTSKOSPI53,500원100원0.19%1,1523,000,000주1605억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002200한국수출포장KOSPI2,875원10원0.35%75,47233,499,941주963.1억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002210동성제약KOSPI1,409원-4원-0.28%65,69196,619,507주1361.3억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002220한일철강KOSPI3,185원0원0.00%113,63126,697,460주850.3억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002230피에스텍KOSDAQ5,040원-100원-1.95%23,27118,421,070주928.4억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002240고려제강KOSPI17,230원0원0.00%7,59427,000,000주4652.1억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002290삼일기업공사KOSDAQ3,375원20원0.60%31,48012,400,000주418.5억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002310아세아제지KOSPI8,720원0원0.00%32,33539,449,510주3439.9억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002320한진KOSPI14,650원50원0.34%9,51015,518,616주2273.4억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002350넥센타이어KOSPI5,800원-70원-1.19%110,39897,667,877주5664.7억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002360SH에너지화학KOSPI1,608원-53원-3.19%52,44611,113,373주178.7억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002680한탑KOSDAQ2,760원-75원-2.65%37,7716,463,359주178.3억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002690동일제강KOSPI1,463원4원0.27%10,09820,300,360주296.9억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002700신일전자KOSPI983원-4원-0.41%173,14668,547,521주673.8억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002710TCC스틸KOSPI11,800원60원0.51%256,99526,213,697주3093.2억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002720국제약품KOSPI3,305원-20원-0.60%43,73221,159,832주699.3억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002760보락KOSPI1,013원11원1.10%37,60059,900,000주606.7억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002780진흥기업KOSPI7,200원-130원-1.77%201,85814,547,174주1047.3억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002785진흥기업우BKOSPI13,300원680원5.39%6,76385,721주11.4억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002787진흥기업2우BKOSPI24,800원2,650원11.96%5,70429,480주7.3억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11—아모레퍼시픽홀딩스3우CKOSPI21,300원-100원-0.47%5,9247,092,200주1510.6억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003200일신방직KOSPI10,330원-250원-2.36%12,69822,960,000주2371.7억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003220대원제약KOSPI7,970원0원0.00%15,40322,427,583주1787.4억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003230삼양식품KOSPI1,278,000원14,000원1.11%60,6407,533,015주9.6조원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003240태광산업KOSPI908,000원-11,000원-1.20%8341,113,400주1조원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003280흥아해운KOSPI1,878원-23원-1.21%24,202,258240,424,899주4515.1억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003300한일홀딩스KOSPI18,030원170원0.95%8,97930,831,444주5558.9억원
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
74,681건 중 12,451–12,500← 이전250 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬