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—2026-09-11001680대상KOSPI18,760원120원0.64%62,73734,648,025주6499.9억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001740SK네트웍스KOSPI6,390원0원0.00%524,754200,593,889주1.2조원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001755한양증권우KOSPI19,340원10원0.05%297472,870주91.4억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002355넥센타이어1우BKOSPI3,950원15원0.38%1,3596,500,000주256.7억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002380KCCKOSPI485,500원-9,500원-1.92%27,1408,592,896주4.1조원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002420우양피앤엘KOSPI5,490원-130원-2.31%33,22031,167,884주1711.1억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002450삼익악기KOSPI1,131원-6원-0.53%86,53290,530,915주1023.9억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002460HS화성KOSPI10,830원150원1.40%7,58110,150,000주1099.2억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002600조흥KOSPI137,200원0원0.00%15600,000주823.2억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002620제일파마홀딩스KOSPI7,680원70원0.92%30415,973,355주1226.7억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11002630오리엔트바이오KOSPI913원0원0.00%059,291,502주541.3억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003090대웅KOSPI16,590원-100원-0.60%56,22958,141,980주9645.7억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11—대신밸류리츠KOSPI3,825원-25원-0.65%9,25859,780,000주2286.5억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003100선광KOSDAQ20,550원-200원-0.96%5,4836,600,000주1356.3억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003120일성아이에스KOSPI22,000원350원1.62%3,89613,300,000주2926억원
fsc-stock-price2026-09-112026-09-15 05:03:56—2026-09-11003160디아이KOSPI29,950원-500원-1.64%301,26028,300,000주8475.8억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003380하림지주KOSDAQ11,460원20원0.17%399,756112,005,621주1.2조원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001795대한제당우KOSPI2,155원-20원-0.92%7,8066,482,760주139.7억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11—세미티에스KOSDAQ2,665원55원2.11%371,53530,151,041주803.5억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001800오리온홀딩스KOSPI25,450원150원0.59%61,49560,156,652주1.5조원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001810무림SPKOSDAQ1,189원2원0.17%10,89422,137,500주263.2억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001820삼화콘덴서KOSPI137,400원21,700원18.76%3,967,29510,395,000주1.4조원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001940KISCO홀딩스KOSPI25,750원-700원-2.65%1,15114,176,380주3650.4억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002020코오롱KOSPI25,400원-200원-0.78%10,33212,907,680주3278.5억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11002025코오롱우KOSPI13,450원-10원-0.07%1921,160,437주156억원
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 05:03:57—2026-09-11003460유화증권KOSPI3,055원-10원-0.33%25,92356,702,415주1732.2억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003470유안타증권KOSPI4,780원-35원-0.73%123,713192,680,102주9210.1억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003480한진중공업홀딩스KOSPI4,730원10원0.21%6,48429,529,812주1396.7억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003495대한항공우KOSPI21,700원-50원-0.23%1,1471,110,794주241억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003520영진약품KOSPI1,050원-23원-2.14%455,627182,892,731주1920.3억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003530한화투자증권KOSPI4,785원-95원-1.95%592,503214,547,775주1조원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003535한화투자증권우KOSPI6,640원-30원-0.45%7,9674,800,000주318.7억원
fsc-stock-price2026-09-112026-09-15 05:03:57—2026-09-11003540대신증권KOSPI27,200원200원0.74%41,94847,666,126주1.2조원
74,681건 중 12,551–12,600← 이전252 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬