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 05:03:43—2026-09-15001360삼성제약KOSPI1,384원16원1.17%370,42794,162,079주1303.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001420태원물산KOSPI2,975원-10원-0.34%24,9107,600,000주226.1억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001450현대해상KOSPI49,200원-2,000원-3.91%353,14285,248,250주4.1조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001510SK증권KOSPI2,350원-35원-1.47%1,271,515231,295,085주5435.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001515SK증권우KOSPI4,060원-25원-0.61%3,6611,956,257주79.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001527동양2우BKOSPI6,420원780원13.83%50205,705주13.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001530DI동일KOSPI27,050원-100원-0.37%12,78320,715,621주5603.5억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001540안국약품KOSDAQ10,090원40원0.40%30,10813,042,420주1315.9억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001550조비KOSPI10,570원90원0.86%21,1845,192,239주548.8억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15900290GRTKOSDAQ3,645원-65원-1.75%161,93083,510,544주3043.9억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15900300오가닉티코스메틱KOSDAQ3,200원-170원-5.04%71,36420,580,097주658.5억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000020동화약품KOSPI5,150원10원0.19%53,80427,931,470주1438.4억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000080하이트진로KOSPI15,120원-220원-1.43%75,50870,133,611주1조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000087하이트진로2우BKOSPI12,410원100원0.81%6721,130,138주140.2억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000140하이트진로홀딩스KOSPI7,930원-50원-0.63%6,28923,206,765주1840.2억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000225유유제약1우KOSPI3,750원30원0.81%2,0942,266,930주85억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000250삼천당제약KOSDAQ157,500원-300원-0.19%63,08923,457,472주3.6조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000390SP삼화KOSPI6,780원10원0.15%77,66727,203,469주1844.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000400롯데손해보험KOSPI2,045원-20원-0.97%188,883310,336,320주6346.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000430대원강업KOSPI4,845원-30원-0.62%128,59662,000,000주3003.9억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000480CR홀딩스KOSPI4,395원-15원-0.34%57,61546,890,490주2060.8억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000850화천기공KOSPI37,600원1,400원3.87%17,0302,200,000주827.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000860강남제비스코KOSPI12,630원-20원-0.16%3,93013,000,000주1641.9억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000880한화KOSPI137,100원-6,600원-4.59%87,86553,328,897주7.3조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—한화3우BKOSPI41,000원-1,700원-3.98%12,84714,676,613주6017.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000890보해양조KOSPI1,333원-11원-0.82%148,82827,624,025주368.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—에스엔시스KOSDAQ23,750원-550원-2.26%13,8109,436,564주2241.1억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000910유니온KOSPI2,930원-65원-2.17%29,69415,611,619주457.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000950전방KOSPI32,500원1,650원5.35%7611,680,000주546억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—에임드바이오KOSDAQ22,600원450원2.03%68,41364,992,661주1.4조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001040CJKOSPI131,500원-2,400원-1.79%59,88729,176,998주3.8조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001380SG글로벌KOSPI1,220원-11원-0.89%19,36622,482,071주274.2억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15900310컬러레이KOSDAQ2,105원-35원-1.64%1,32712,808,335주269.6억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15900340윙입푸드KOSDAQ1,364원-23원-1.66%58,79535,582,732주485.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000040KR모터스KOSPI1,106원5원0.45%34,01219,675,036주217.6억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000050경방KOSPI8,180원40원0.49%12,58527,415,270주2242.5억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000070삼양홀딩스KOSPI59,800원-1,000원-1.64%8,2507,763,191주4642.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000150두산KOSPI1,289,000원34,000원2.71%56,97216,193,835주20.8조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000155두산우KOSPI429,500원12,000원2.87%4,4583,996,462주1.7조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000157두산2우BKOSPI350,500원2,500원0.72%158893,038주3130억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000180성창기업지주KOSPI5,100원20원0.39%4,64613,950,320주711.4억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15—덕양에너젠KOSDAQ8,580원-80원-0.92%53,69625,468,962주2185.2억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000210DLKOSPI53,500원-300원-0.56%45,29420,955,884주1.1조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000215DL우KOSPI25,000원-150원-0.60%4,8801,686,115주421.5억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000540흥국화재KOSPI3,615원-115원-3.08%54,49264,242,645주2322.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000545흥국화재우KOSPI5,880원60원1.03%27768,000주45.1억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000590CS홀딩스KOSPI68,000원1,400원2.10%8111,154,482주785억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000640동아쏘시오홀딩스KOSPI94,400원1,700원1.83%12,6216,732,527주6355.5억원
94,771건 중 66,501–66,550← 이전1331 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬