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 07:14:05—2026-09-03005090SGC에너지KOSPI53,400원-1,000원-1.84%93,45414,409,333주7694.5억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03005070코스모신소재KOSPI38,550원400원1.05%60,04933,214,571주1.2조원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03005010휴스틸KOSPI3,790원15원0.40%1,924,88456,188,075주2129.5억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03—롯데지주우KOSPI24,800원250원1.02%86805,603주199.7억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004990롯데지주KOSPI24,850원900원3.76%194,51299,663,776주2.4조원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004980성신양회KOSPI8,430원100원1.20%176,40224,516,073주2066.7억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004910조광페인트KOSPI3,540원-10원-0.28%6,97612,800,000주453.1억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004890동일산업KOSPI36,400원350원0.97%1472,425,215주882.7억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004870티웨이홀딩스KOSPI1,138원-11원-0.96%45,07622,632,698주257.5억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004840DRB동일KOSPI4,070원-15원-0.37%48,31919,272,364주784.3억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03—엘에스스팩1호KOSDAQ1,994원-3원-0.15%4,6314,110,000주81.9억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03—교보18호스팩KOSDAQ2,015원0원0.00%6025,040,000주101.5억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004170신세계KOSPI379,500원-7,000원-1.81%99,1459,445,181주3.5조원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004150한솔홀딩스KOSPI3,485원90원2.65%168,26641,026,620주1429.7억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004140동방KOSPI1,805원18원1.01%83,12347,971,766주865.8억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004105태양금속우KOSPI3,115원-55원-1.74%11,0773,300,000주102.7억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004100태양금속KOSPI2,525원-50원-1.94%226,07936,700,000주926.6억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004090한국석유KOSPI11,170원-80원-0.71%247,93812,694,120주1417.9억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004080신흥KOSPI14,060원-30원-0.21%2,0409,300,000주1307.5억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004060SG세계물산KOSPI2,280원0원0.00%47,46420,242,496주461.5억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004020현대제철KOSPI31,650원1,750원5.85%954,930133,445,785주4.2조원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03004000롯데정밀화학KOSPI46,100원150원0.33%50,27525,800,000주1.1조원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03—매드업KOSDAQ7,830원-1,430원-15.44%2,905,16918,807,400주1472.6억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003960사조대림KOSPI30,300원-400원-1.30%1,8659,164,467주2776.8억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003925남양유업우KOSPI29,500원-50원-0.17%1,7371,891,149주557.8억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003850보령KOSPI8,900원40원0.45%110,67985,787,207주7635억원
fsc-stock-price2026-09-032026-09-05 07:14:05LG2026-09-03003550LGKOSPI118,300원-200원-0.17%310,232151,192,004주17.8조원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003545대신증권우KOSPI20,400원50원0.25%21,34224,383,334주4974.2억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003540대신증권KOSPI26,350원-50원-0.19%94,93647,666,126주1.2조원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003535한화투자증권우KOSPI6,570원-70원-1.05%17,2324,800,000주315.3억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003530한화투자증권KOSPI4,680원-20원-0.43%1,078,556214,547,775주1조원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003520영진약품KOSPI1,112원-11원-0.98%369,437182,892,731주2033.7억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003495대한항공우KOSPI21,800원100원0.46%7751,110,794주242.1억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003350한국화장품제조KOSPI12,760원-540원-4.06%1,050,97622,660,000주2891.4억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003830대한화섬KOSPI113,400원-600원-0.53%3711,328,000주1505.9억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003800에이스침대KOSDAQ32,850원-100원-0.30%1,92611,090,000주3643억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03—KB제32호스팩KOSDAQ1,996원-2원-0.10%4,3976,330,000주126.3억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003720삼영KOSPI5,950원-130원-2.14%166,78134,000,000주2023억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003690코리안리KOSPI15,470원620원4.18%493,160176,721,031주2.7조원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003680한성기업KOSPI4,685원-45원-0.95%113,3176,209,515주290.9억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003670포스코퓨처엠KOSPI183,800원7,800원4.43%407,96888,946,220주16.3조원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003650미창석유KOSPI132,000원-2,800원-2.08%1,8391,739,672주2296.3억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003620KG모빌리티KOSPI2,655원55원2.12%1,027,142202,374,912주5373억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003610방림KOSPI5,580원40원0.72%49,23332,110,778주1791.7억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003580HLB글로벌KOSPI1,691원63원3.87%194,63250,663,505주856.7억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003570SNT다이내믹스KOSPI28,450원300원1.07%97,97233,252,697주9460.3억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003490대한항공KOSPI29,150원250원0.87%3,240,922368,220,661주10.7조원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003480한진중공업홀딩스KOSPI4,700원0원0.00%36,69829,529,812주1387.9억원
fsc-stock-price2026-09-032026-09-05 07:14:05—2026-09-03003475유안타증권우KOSPI4,315원30원0.70%16,95112,811,370주552.8억원
83,286건 중 34,251–34,300← 이전686 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬