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-price2026-09-162026-09-18 05:03:44—2026-09-16002070비비안KOSPI4,885원-545원-10.04%443,0224,801,800주234.5억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900300오가닉티코스메틱KOSDAQ2,995원-205원-6.41%101,66820,580,097주616.3억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900310컬러레이KOSDAQ2,110원5원0.24%3,33112,808,335주270.2억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900340윙입푸드KOSDAQ1,368원4원0.29%57,10235,582,732주486.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000080하이트진로KOSPI15,070원-50원-0.33%50,49870,133,611주1조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000100유한양행KOSPI77,300원-2,000원-2.52%155,29273,615,781주5.6조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000140하이트진로홀딩스KOSPI7,870원-60원-0.76%8,36923,206,765주1826.3억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000145하이트진로홀딩스우KOSPI9,240원-10원-0.11%43470,810주43.5억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000150두산KOSPI1,387,000원98,000원7.60%85,43416,193,835주22.4조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000155두산우KOSPI448,500원19,000원4.42%11,1443,996,462주1.7조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000180성창기업지주KOSPI5,030원-70원-1.37%5,95513,950,320주701.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16—덕양에너젠KOSDAQ8,570원-10원-0.12%57,86325,468,962주2182.6억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000210DLKOSPI54,600원1,100원2.06%91,48820,955,884주1.1조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000215DL우KOSPI25,250원250원1.00%7801,686,115주425.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000220유유제약KOSPI3,820원-10원-0.26%32,75515,747,462주601.5억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000225유유제약1우KOSPI3,695원-55원-1.47%6,7822,266,930주83.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000227유유제약2우BKOSPI7,650원-110원-1.42%335322,960주24.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000230일동홀딩스KOSPI5,950원-80원-1.33%6,67211,540,400주686.6억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000700유수홀딩스KOSPI6,660원170원2.62%26,68226,041,812주1734.3억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000720현대건설KOSPI124,300원-3,800원-2.97%463,631111,355,765주13.8조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000725현대건설우KOSPI54,200원100원0.18%1,5721,054,693주571.6억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000760이화산업KOSPI13,070원-280원-2.10%6402,800,000주365.9억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000815삼성화재우KOSPI408,500원-3,500원-0.85%6,0793,007,020주1.2조원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000850화천기공KOSPI38,300원700원1.86%16,2082,200,000주842.6억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000860강남제비스코KOSPI12,620원-10원-0.08%3,48213,000,000주1640.6억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000020동화약품KOSPI5,100원-50원-0.97%47,28227,931,470주1424.5억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000050경방KOSPI8,190원10원0.12%22,33427,415,270주2245.3억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000157두산2우BKOSPI357,500원7,000원2.00%159893,038주3192.6억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000240한국앤컴퍼니KOSPI24,200원0원0.00%47,17094,935,240주2.2조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000370한화손해보험KOSPI8,080원-240원-2.88%368,637116,738,915주9432.5억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000430대원강업KOSPI4,750원-95원-1.96%123,83762,000,000주2945억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000540흥국화재KOSPI3,585원-30원-0.83%40,40864,242,645주2303억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000545흥국화재우KOSPI5,720원-160원-2.72%45768,000주43.9억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000590CS홀딩스KOSPI68,100원100원0.15%2041,154,482주786.2억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000640동아쏘시오홀딩스KOSPI94,100원-300원-0.32%10,7686,732,527주6335.3억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000650천일고속KOSPI139,100원-900원-0.64%5291,429,220주1988억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—아크릴KOSDAQ19,820원1,470원8.01%606,1798,030,324주1591.6억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—한화3우BKOSPI41,800원800원1.95%10,73114,676,613주6134.8억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000990DB하이텍KOSPI125,000원8,300원7.11%945,69343,504,588주5.4조원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—에임드바이오KOSDAQ22,600원0원0.00%54,28764,992,661주1.4조원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001045CJ우KOSPI68,300원100원0.15%2,3242,260,223주1543.7억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—CJ4우(전환)KOSPI129,600원-100원-0.08%3,9234,226,512주5477.5억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001065JW중외제약우KOSPI21,800원-550원-2.46%257341,951주74.5억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001067JW중외제약2우BKOSPI50,200원1,850원3.83%47209,973주105.4억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001070대한방직KOSPI5,900원-10원-0.17%3,5795,300,000주312.7억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001130대한제분KOSPI11,320원-160원-1.39%11,85016,900,000주1913억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001210금호전기KOSPI11,060원260원2.41%4,547,48512,459,544주1378억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001230동국홀딩스KOSPI2,120원15원0.71%1,442,448155,507,715주3296.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000040KR모터스KOSPI1,100원-6원-0.54%10,94719,675,036주216.4억원
97,644건 중 69,801–69,850← 이전1397 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬