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—2026-09-15001450현대해상KOSPI49,200원-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—2026-09-15900270헝셩그룹KOSDAQ3,120원-245원-7.28%309,59610,712,288주334.2억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15900260로스웰KOSDAQ1,861원-139원-6.95%18,84646,029,706주856.6억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15300720한일시멘트KOSPI16,350원-360원-2.15%38,00273,545,209주1.2조원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15301300바이브컴퍼니KOSDAQ2,380원-85원-3.45%64,97713,154,712주313억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15302430이노메트리KOSDAQ7,540원-240원-3.08%128,1789,803,208주739.1억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15302440SK바이오사이언스KOSPI36,750원-1,050원-2.78%63,47678,456,553주2.8조원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15302550리메드KOSDAQ2,640원15원0.57%13,97630,275,013주799.2억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15302920더콘텐츠온KONEX2,000원100원5.26%3454,552,359주91억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15303030지니틱스KOSDAQ1,412원-1원-0.07%22,4759,157,476주129.3억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15303360프로티아KOSDAQ5,250원-120원-2.23%11,91912,879,715주676.1억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15303530이노뎁KOSDAQ3,035원55원1.85%8,5827,339,299주222.7억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15303810동국생명과학KOSDAQ2,260원60원2.73%40,76731,984,140주722.8억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15304100솔트룩스KOSDAQ15,430원220원1.45%75,42812,593,855주1943.2억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15304360에스바이오메딕스KOSDAQ20,650원500원2.48%18,59012,385,128주2557.5억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15304840피플바이오KOSDAQ561원0원0.00%024,320,660주136.4억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15305090마이크로디지탈KOSDAQ538원0원0.00%018,749,834주100.8억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15306040에스제이그룹KOSDAQ1,690원37원2.24%13,5209,287,044주156.9억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15306200세아제강KOSPI146,900원-4,500원-2.97%6,2552,836,300주4166.5억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15306620지아이에스KOSDAQ1,867원82원4.59%284,64447,942,184주895억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15307180아이엘KOSDAQ5,290원120원2.32%155,72936,915,676주1952.8억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15307280원바이오젠KOSDAQ5,910원20원0.34%11,9957,094,627주419.2억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15307750국전KOSDAQ2,260원50원2.26%117,34453,986,288주1220억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15307870비투엔KOSDAQ1,223원0원0.00%359,73774,299,285주908.6억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15307930컴퍼니케이KOSDAQ5,860원20원0.34%40,09915,610,000주914.7억원
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
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000650천일고속KOSPI140,000원-400원-0.28%1,0571,429,220주2000.9억원
fsc-stock-price2026-09-152026-09-17 05:03:42SK하이닉스2026-09-15000660SK하이닉스KOSPI1,690,000원-7,000원-0.41%2,732,031730,492,365주1234.5조원
94,771건 중 66,951–67,000← 이전1340 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬