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—2026-09-17000050경방KOSPI8,150원-40원-0.49%17,23427,415,270주2234.3억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000070삼양홀딩스KOSPI60,300원-100원-0.17%1,8987,763,191주4681.2억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000080하이트진로KOSPI15,040원-30원-0.20%39,50970,133,611주1조원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000087하이트진로2우BKOSPI12,320원-40원-0.32%2461,130,138주139.2억원
fsc-stock-price2026-09-172026-09-19 05:03:42—2026-09-17000100유한양행KOSPI77,500원200원0.26%140,55273,615,781주5.7조원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000670영풍KOSPI46,300원-750원-1.59%60,52918,410,683주8524.1억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000700유수홀딩스KOSPI6,720원60원0.90%37,97426,041,812주1750억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000725현대건설우KOSPI54,300원100원0.18%1,3951,054,693주572.6억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17—아크릴KOSDAQ20,550원730원3.68%286,9868,030,324주1650.2억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000810삼성화재KOSPI666,000원5,000원0.76%47,92244,647,473주29.7조원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000850화천기공KOSPI38,400원100원0.26%7,5402,200,000주844.8억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000910유니온KOSPI2,935원-15원-0.51%15,78815,611,619주458.2억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17000970한국주철관KOSPI6,590원-60원-0.90%14,83522,800,500주1502.5억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17—에임드바이오KOSDAQ22,650원50원0.22%71,01964,992,661주1.4조원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17001000신라섬유KOSDAQ1,858원-52원-2.72%38,5884,855,508주90.2억원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17001040CJKOSPI131,200원200원0.15%105,35129,176,998주3.8조원
fsc-stock-price2026-09-172026-09-19 05:03:43—2026-09-17—CJ4우(전환)KOSPI129,600원0원0.00%2,8354,226,512주5477.5억원
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
97,644건 중 72,751–72,800← 이전1456 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬