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-price2026-09-152026-09-17 05:03:46—2026-09-15005830DB손해보험KOSPI188,700원-3,800원-1.97%115,46865,500,349주12.3조원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005810풍산홀딩스KOSPI36,950원-500원-1.34%10,85714,417,292주5327.1억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15—엔에이치스팩32호KOSDAQ1,991원-7원-0.35%5,4356,216,500주123.7억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005440현대지에프홀딩스KOSPI13,560원-320원-2.31%252,297183,397,199주2.4조원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005385현대차우KOSPI175,500원-2,500원-1.40%67,58523,340,960주4조원
fsc-stock-price2026-09-152026-09-17 05:03:45현대자동차2026-09-15005380현대차KOSPI367,000원-4,500원-1.21%287,552204,757,766주75.1조원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005360모나미KOSPI1,278원-39원-2.96%270,49318,897,307주241.5억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005320온타이드KOSPI1,218원8원0.66%184,10034,187,845주416.4억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005305롯데칠성우KOSPI65,800원300원0.46%622775,310주510.1억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005300롯데칠성KOSPI96,300원-900원-0.93%13,8809,278,884주8935.5억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005290동진쎄미켐KOSDAQ39,700원150원0.38%159,48750,970,126주2조원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005257녹십자홀딩스2우KOSPI17,890원390원2.23%74845,990주151.3억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005250녹십자홀딩스KOSPI9,650원-30원-0.31%25,23147,028,210주4538.2억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005180빙그레KOSPI87,100원-800원-0.91%24,9309,269,031주8073.3억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005160동국산업KOSDAQ3,075원-50원-1.60%1,442,42054,244,482주1668억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15005090SGC에너지KOSPI55,300원-3,400원-5.79%134,77314,409,333주7968.3억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005850에스엘KOSPI50,700원-100원-0.20%61,21646,448,520주2.3조원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005820원림KOSPI14,380원190원1.34%3742,297,970주330.4억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005800신영와코루KOSPI13,470원-30원-0.22%1,2869,000,000주1212.3억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005750대림바스KOSPI4,470원15원0.34%22,32516,592,240주741.6억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005745크라운해태홀딩스우KOSPI5,010원-170원-3.28%1,898600,726주30억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005740크라운해태홀딩스KOSPI5,660원-10원-0.18%3,37814,847,347주840.3억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005725넥센우KOSPI4,300원50원1.18%1,2063,600,600주154.8억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005720넥센KOSPI5,640원10원0.18%11,28952,543,977주2963.4억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005710대원산업KOSDAQ10,500원-60원-0.57%3,40120,037,600주2103.9억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005690파미셀KOSPI10,860원-100원-0.91%470,54060,004,014주6516.4억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005680삼영전자KOSPI12,250원-50원-0.41%18,96220,000,000주2450억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005610삼립KOSPI41,200원-650원-1.55%2,2818,629,009주3555.1억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005500삼진제약KOSPI18,390원-160원-0.86%23,01613,320,000주2449.5억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15005387현대차2우BKOSPI173,700원-1,800원-1.03%100,10734,963,930주6조원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004840DRB동일KOSPI4,050원50원1.25%12,74619,272,364주780.5억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004830덕성KOSPI3,265원-30원-0.91%34,73215,680,000주511.9억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004780대륙제관KOSDAQ4,305원35원0.82%28,89915,903,199주684.6억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004720팜젠사이언스KOSPI2,970원-60원-1.98%13,47622,654,365주672.8억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004710한솔테크닉스KOSPI8,970원-80원-0.88%441,26453,119,817주4764.8억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004700조광피혁KOSPI66,200원-1,500원-2.22%1696,649,138주4401.7억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004690삼천리KOSPI132,800원-2,700원-1.99%5,7923,626,777주4816.3억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004650창해에탄올KOSDAQ9,300원-30원-0.32%6,9349,190,885주854.7억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004590한국가구KOSDAQ5,330원90원1.72%84,70615,000,000주799.5억원
fsc-stock-price2026-09-152026-09-17 05:03:45—2026-09-15004560현대비앤지스틸KOSPI12,450원-200원-1.58%157,38315,078,811주1877.3억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15006570대림통상KOSPI1,972원-8원-0.40%8,32215,225,000주300.2억원
fsc-stock-price2026-09-152026-09-17 05:03:46—2026-09-15006490프리티KOSPI2,250원-340원-13.13%405,64617,746,333주399.2억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15290740액트로KOSDAQ13,300원510원3.99%85,84210,065,011주1338.6억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15291230컴투스엔KOSDAQ2,535원0원0.00%20,89024,011,231주608.6억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15291650츌립앤사이언스KOSDAQ1,549원-12원-0.77%11,76430,519,621주472.7억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15291810핀텔KOSDAQ1,823원-76원-4.00%106,51611,368,712주207.2억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15293480하나제약KOSPI8,310원-90원-1.07%27,60317,772,946주1476.9억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15293490카카오게임즈KOSDAQ9,880원220원2.28%304,032106,745,265주1조원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15293580나우IBKOSDAQ1,176원91원8.39%2,493,83794,929,950주1116.3억원
71,811건 중 4,301–4,350← 이전87 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬