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-price2026-09-172026-09-19 05:03:42—2026-09-17000105유한양행우KOSPI66,700원-200원-0.30%2991,148,340주765.9억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000145하이트진로홀딩스우KOSPI9,250원10원0.11%5470,810주43.5억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000157두산2우BKOSPI350,000원-7,500원-2.10%1,175893,038주3125.6억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000180성창기업지주KOSPI4,995원-35원-0.70%7,92013,950,320주696.8억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000210DLKOSPI54,300원-300원-0.55%47,05120,955,884주1.1조원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000225유유제약1우KOSPI3,700원5원0.14%2,4052,266,930주83.8억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17001045CJ우KOSPI68,300원0원0.00%2,9392,260,223주1543.7억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17001060JW중외제약KOSPI27,900원450원1.64%77,95323,285,930주6496.7억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001070대한방직KOSPI5,930원30원0.51%3,2995,300,000주314.2억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001120LX인터내셔널KOSPI41,800원150원0.36%171,16538,760,000주1.6조원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17—액스비스KOSDAQ12,330원-240원-1.91%562,9669,333,740주1150.8억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17—채비KOSDAQ5,610원280원5.25%475,55346,949,591주2633.8억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001210금호전기KOSPI10,610원-450원-4.07%1,473,93412,459,544주1321.9억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001230동국홀딩스KOSPI2,100원-20원-0.94%427,189155,507,715주3265.6억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001260남광토건KOSPI7,540원50원0.67%7,4239,832,572주741.3억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001275부국증권우KOSPI30,100원-50원-0.17%8293,000,000주903억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001340PKCKOSPI4,870원-5원-0.10%81,24245,028,089주2192.8억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001360삼성제약KOSPI1,382원-6원-0.43%143,31594,162,079주1301.3억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001390KG케미칼KOSPI4,405원50원1.15%43,62766,403,636주2925억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001420태원물산KOSPI2,995원5원0.17%46,7847,600,000주227.6억원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001430세아베스틸지주KOSPI45,450원2,200원5.09%278,78035,862,119주1.6조원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001440대한전선KOSPI28,300원400원1.43%963,807195,992,596주5.5조원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001450현대해상KOSPI49,300원800원1.65%382,64085,248,250주4.2조원
fsc-stock-price2026-09-172026-09-19 05:03:44—2026-09-17001465BYC우KOSPI26,950원50원0.19%1,1822,153,850주580.4억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000120CJ대한통운KOSPI71,200원200원0.28%28,69422,812,344주1.6조원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000140하이트진로홀딩스KOSPI7,850원-20원-0.25%11,69823,206,765주1821.7억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000150두산KOSPI1,405,000원18,000원1.30%194,77116,193,835주22.7조원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000155두산우KOSPI444,000원-4,500원-1.00%20,8413,996,462주1.7조원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17—덕양에너젠KOSDAQ8,660원90원1.05%42,44125,468,962주2205.6억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000215DL우KOSPI25,400원150원0.59%2,0041,686,115주428.2억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000220유유제약KOSPI3,850원30원0.79%36,41015,747,462주606.2억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000390SP삼화KOSPI6,930원40원0.58%84,37127,203,469주1885.2억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000490대동KOSPI7,850원-20원-0.25%178,93228,826,865주2262.9억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17—엔비알모션KOSDAQ5,750원70원1.23%123,28111,010,384주633억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17—디비금융제14호스팩KOSDAQ2,000원1원0.05%1,0755,315,000주106.3억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000500가온전선KOSPI260,500원11,000원4.41%307,02529,777,607주7.7조원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000520삼일제약KOSPI7,470원440원6.26%145,66121,691,811주1620.3억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000540흥국화재KOSPI3,585원0원0.00%76,34764,242,645주2303억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000545흥국화재우KOSPI5,940원220원3.85%176768,000주45.6억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000590CS홀딩스KOSPI67,500원-600원-0.88%641,154,482주779.2억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000640동아쏘시오홀딩스KOSPI93,000원-1,100원-1.17%4,8696,732,527주6261.2억원
fsc-stock-price2026-09-172026-09-19 05:03:43SK하이닉스2026-09-17000660SK하이닉스KOSPI1,745,000원-14,000원-0.80%2,803,398730,492,365주1274.7조원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000680LS네트웍스KOSPI2,985원110원3.83%62,99578,803,016주2352.2억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000720현대건설KOSPI125,300원1,000원0.80%428,542111,355,765주13.9조원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000760이화산업KOSPI12,830원-240원-1.84%1,0732,800,000주359.2억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17—인벤테라KOSDAQ10,850원350원3.33%1,801,1957,865,714주853.4억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000815삼성화재우KOSPI416,500원8,000원1.96%18,7643,007,020주1.2조원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000860강남제비스코KOSPI12,520원-100원-0.79%9,04413,000,000주1627.6억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000227유유제약2우BKOSPI7,580원-70원-0.92%286322,960주24.4억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000230일동홀딩스KOSPI6,010원60원1.01%5,98011,540,400주693.5억원
97,644건 중 71,851–71,900← 이전1438 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬