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-price2026-09-032026-09-05 07:14:04—2026-09-03002030아세아KOSPI206,500원-1,000원-0.48%2,0702,058,852주4251.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002025코오롱우KOSPI13,300원-80원-0.60%9561,160,437주154.3억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002020코오롱KOSPI25,250원150원0.60%16,32112,907,680주3259.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001800오리온홀딩스KOSPI25,300원-250원-0.98%65,97660,156,652주1.5조원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03—아로마티카KOSDAQ9,380원-650원-6.48%347,36012,576,922주1179.7억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001550조비KOSPI11,290원-20원-0.18%82,2955,192,239주586.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003075코오롱글로벌우KOSPI13,520원360원2.74%246740,737주100.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003070코오롱글로벌KOSPI9,440원-350원-3.58%19,46025,423,959주2400억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003060에이프로젠바이오로직스KOSPI1,727원-15원-0.86%121,41115,989,317주276.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003010혜인KOSPI9,770원250원2.63%1,875,20412,712,747주1242억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002310아세아제지KOSPI8,610원160원1.89%65,22239,449,510주3396.6억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002290삼일기업공사KOSDAQ3,365원5원0.15%3,46212,400,000주417.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002240고려제강KOSPI17,200원-270원-1.55%15,24227,000,000주4644억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002230피에스텍KOSDAQ5,050원-90원-1.75%38,60518,421,070주930.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002220한일철강KOSPI2,905원-85원-2.84%148,26526,697,460주775.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002210동성제약KOSPI1,418원1원0.07%46,08796,619,507주1370억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001940KISCO홀딩스KOSPI27,450원200원0.73%4,75714,176,380주3891.4억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001820삼화콘덴서KOSPI105,000원-6,500원-5.83%467,56210,395,000주1조원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001810무림SPKOSDAQ1,175원2원0.17%9,64722,137,500주260.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03—세미티에스KOSDAQ2,540원-110원-4.15%247,72430,151,041주765.8억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001795대한제당우KOSPI2,185원15원0.69%11,9646,482,760주141.6억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001790대한제당KOSPI2,880원-5원-0.17%147,20386,241,915주2483.7억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001780알루코KOSPI1,611원19원1.19%226,25796,830,132주1559.9억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001770SHDKOSPI15,100원350원2.37%27,4921,214,878주183.4억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001560제일연마KOSPI9,170원90원0.99%26,1377,600,000주696.9억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001540안국약품KOSDAQ10,740원-240원-2.19%30,82813,042,420주1400.7억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001530DI동일KOSPI26,850원-1,200원-4.28%28,45520,715,621주5562.1억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001527동양2우BKOSPI5,920원-240원-3.90%442205,705주12.1억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001440대한전선KOSPI26,950원-600원-2.18%1,088,663195,992,596주5.2조원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000670영풍KOSPI40,000원100원0.25%28,99418,410,683주7364.2억원
fsc-stock-price2026-09-032026-09-05 07:14:03SK하이닉스2026-09-03000660SK하이닉스KOSPI1,596,000원-17,000원-1.05%2,632,758730,492,365주1165.8조원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000650천일고속KOSPI143,100원-5,800원-3.90%1,5531,429,220주2045.2억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000440중앙에너비스KOSDAQ11,610원-440원-3.65%84,6356,227,130주722.9억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000430대원강업KOSPI4,335원120원2.85%76,00562,000,000주2687.7억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000400롯데손해보험KOSPI2,145원55원2.63%895,218310,336,320주6656.7억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000390SP삼화KOSPI6,480원-30원-0.46%151,11027,203,469주1762.7억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000370한화손해보험KOSPI8,950원370원4.31%1,574,530116,738,915주1조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000320노루홀딩스KOSPI16,950원120원0.71%5,53513,291,151주2252.8억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000230일동홀딩스KOSPI6,300원-250원-3.82%66,82311,540,400주727억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000227유유제약2우BKOSPI7,380원-10원-0.14%5,373322,960주23.8억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000225유유제약1우KOSPI3,700원-55원-1.46%5,2442,266,930주83.8억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000210DLKOSPI55,000원3,800원7.42%214,90320,955,884주1.1조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03—덕양에너젠KOSDAQ8,790원-480원-5.18%48,02025,468,962주2238.7억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000180성창기업지주KOSPI5,190원40원0.78%13,03613,950,320주724억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000155두산우KOSPI399,500원-5,500원-1.36%5,7853,996,462주1.5조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000150두산KOSPI1,125,000원4,000원0.36%40,41416,193,835주18.2조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000145하이트진로홀딩스우KOSPI9,210원60원0.66%227470,810주43.3억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000120CJ대한통운KOSPI73,500원1,500원2.08%40,73022,812,344주1.6조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000105유한양행우KOSPI69,800원500원0.72%6211,148,340주801.5억원
80,417건 중 30,551–30,600← 이전612 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬