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 05:03:54—2026-09-11—삼진식품KOSDAQ5,290원60원1.15%37,6319,918,656주524.6억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001420태원물산KOSPI2,880원-20원-0.69%14,1527,600,000주218.8억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001430세아베스틸지주KOSPI41,450원-750원-1.78%51,50635,862,119주1.4조원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001450현대해상KOSPI51,300원900원1.79%388,65685,248,250주4.3조원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001465BYC우KOSPI26,850원-50원-0.19%1,2392,153,850주578.3억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001500현대차증권KOSPI8,020원-20원-0.25%53,32361,833,044주4959억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001515SK증권우KOSPI4,045원0원0.00%3,9381,956,257주79.1억원
fsc-stock-price2026-09-112026-09-15 05:03:54—2026-09-11001525동양우KOSPI9,150원-40원-0.44%101262,615주24억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001527동양2우BKOSPI5,750원-130원-2.21%105205,705주11.8억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001530DI동일KOSPI26,450원-450원-1.67%19,31120,715,621주5479.2억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001540안국약품KOSDAQ10,160원10원0.10%16,14613,042,420주1325.1억원
fsc-stock-price2026-09-112026-09-15 05:03:55—2026-09-11001550조비KOSPI10,670원-170원-1.57%66,7695,192,239주554억원
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—2026-09-11000105유한양행우KOSPI67,900원-100원-0.15%3251,148,340주779.7억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000120CJ대한통운KOSPI72,200원500원0.70%43,31522,812,344주1.6조원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000140하이트진로홀딩스KOSPI8,000원-50원-0.62%5,67523,206,765주1856.5억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000145하이트진로홀딩스우KOSPI9,250원60원0.65%14470,810주43.5억원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000150두산KOSPI1,356,000원34,000원2.57%95,99916,193,835주21.9조원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000155두산우KOSPI448,000원2,500원0.56%8,8143,996,462주1.7조원
fsc-stock-price2026-09-112026-09-15 05:03:53—2026-09-11000157두산2우BKOSPI366,500원10,000원2.81%320893,038주3272.9억원
91,898건 중 61,201–61,250← 이전1225 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬