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 05:03:52—2026-09-11900270헝셩그룹KOSDAQ3,565원455원14.63%3,840,96410,712,288주381.8억원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11900260로스웰KOSDAQ1,936원26원1.36%14,29346,029,706주891.1억원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11900290GRTKOSDAQ3,645원-35원-0.95%158,14283,510,544주3043.9억원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11900300오가닉티코스메틱KOSDAQ3,315원85원2.63%197,67220,580,097주682.2억원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11900310컬러레이KOSDAQ2,135원-35원-1.61%3,15012,808,335주273.4억원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11900340윙입푸드KOSDAQ1,406원2원0.14%149,76635,582,732주500.2억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000390SP삼화KOSPI6,650원40원0.61%41,34927,203,469주1809억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000400롯데손해보험KOSPI2,120원15원0.71%434,720310,336,320주6579.1억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000440중앙에너비스KOSDAQ13,200원-350원-2.58%282,0606,227,130주821.9억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000490대동KOSPI8,110원20원0.25%120,15328,826,865주2337.8억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11—엔비알모션KOSDAQ5,910원-120원-1.99%85,20811,010,384주650.7억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11—디비금융제14호스팩KOSDAQ1,993원-4원-0.20%355,315,000주105.9억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000500가온전선KOSPI254,000원4,000원1.60%201,89129,777,607주7.5조원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000520삼일제약KOSPI7,200원180원2.56%294,26821,691,811주1561.8억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000540흥국화재KOSPI3,675원-30원-0.81%49,90564,242,645주2360.9억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000545흥국화재우KOSPI5,820원110원1.93%301768,000주44.6억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000590CS홀딩스KOSPI66,500원-500원-0.75%1231,154,482주767.7억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000640동아쏘시오홀딩스KOSPI90,700원-200원-0.22%6,8046,732,527주6106.4억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000650천일고속KOSPI143,300원-200원-0.14%7631,429,220주2048억원
fsc-stock-price2026-09-112026-09-15 05:03:53SK하이닉스2026-09-11000660SK하이닉스KOSPI1,812,000원-41,000원-2.21%2,625,165730,492,365주1323.6조원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000670영풍KOSPI38,450원-950원-2.41%19,09318,410,683주7078.9억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000680LS네트웍스KOSPI3,000원15원0.50%17,89378,803,016주2364억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000700유수홀딩스KOSPI6,570원240원3.79%20,23226,041,812주1710.9억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000720현대건설KOSPI134,900원3,700원2.82%725,882111,355,765주15조원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11000020동화약품KOSPI5,170원30원0.58%41,35827,931,470주1444억원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11000040KR모터스KOSPI1,152원1원0.09%125,22419,675,036주226.6억원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11000050경방KOSPI8,190원20원0.24%5,46927,415,270주2245.3억원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11000070삼양홀딩스KOSPI60,200원-300원-0.50%1,6257,763,191주4673.4억원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11000080하이트진로KOSPI15,320원20원0.13%77,70270,133,611주1조원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11000087하이트진로2우BKOSPI12,330원20원0.16%9451,130,138주139.3억원
fsc-stock-price2026-09-112026-09-15 05:03:52—2026-09-11000100유한양행KOSPI79,400원500원0.63%137,72573,615,781주5.8조원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000320노루홀딩스KOSPI16,670원-210원-1.24%3,61813,291,151주2215.6억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000325노루홀딩스우KOSPI27,600원-200원-0.72%0243,559주67.2억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000370한화손해보험KOSPI8,420원40원0.48%842,571116,738,915주9829.4억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000430대원강업KOSPI4,825원20원0.42%129,83662,000,000주2991.5억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11—에임드바이오KOSDAQ22,650원-1,050원-4.43%74,18764,671,161주1.4조원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001000신라섬유KOSDAQ2,190원-120원-5.19%271,8094,855,508주106.3억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001040CJKOSPI128,300원600원0.47%82,65229,176,998주3.7조원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11—CJ4우(전환)KOSPI126,600원300원0.24%3,2274,226,512주5350.7억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001065JW중외제약우KOSPI22,500원400원1.81%121341,951주76.9억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001067JW중외제약2우BKOSPI48,700원-650원-1.32%150209,973주102.2억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001070대한방직KOSPI5,960원-30원-0.50%10,8165,300,000주315.8억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11—보원케미칼KOSDAQ2,345원35원1.52%43,97511,143,601주261.3억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11—제이피아이헬스케어KOSDAQ8,770원20원0.23%2,1285,105,400주447.7억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001130대한제분KOSPI11,580원60원0.52%12,87616,900,000주1957억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11—액스비스KOSDAQ13,100원1,400원11.97%9,507,1519,333,740주1222.7억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001200유진투자증권KOSPI4,355원-35원-0.80%397,27096,866,418주4218.5억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001230동국홀딩스KOSPI2,075원5원0.24%238,490155,507,715주3226.7억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001260남광토건KOSPI7,710원-80원-1.03%15,6859,832,572주758억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001270부국증권KOSPI50,000원300원0.60%3,70110,369,886주5184.9억원
91,898건 중 60,501–60,550← 이전1211 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬