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-price2026-09-182026-09-22 05:03:43—2026-09-18000370한화손해보험KOSPI8,070원-220원-2.65%492,055116,738,915주9420.8억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000545흥국화재우KOSPI5,920원-20원-0.34%45768,000주45.4억원
fsc-stock-price2026-09-182026-09-22 05:03:43SK하이닉스2026-09-18000660SK하이닉스KOSPI1,857,000원112,000원6.42%4,764,077730,492,365주1356.5조원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000670영풍KOSPI47,450원1,150원2.48%177,29118,410,683주8735.8억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000680LS네트웍스KOSPI2,955원-30원-1.01%63,58778,803,016주2328.6억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000700유수홀딩스KOSPI6,630원-90원-1.34%34,76226,041,812주1726.5억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18—인벤테라KOSDAQ10,150원-700원-6.45%168,4247,865,714주798.3억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000810삼성화재KOSPI648,000원-18,000원-2.70%164,82044,647,473주28.9조원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000880한화KOSPI132,500원-5,500원-3.99%210,16253,328,897주7조원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18—한화3우BKOSPI40,550원-1,450원-3.45%77,34614,676,613주5951.3억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000890보해양조KOSPI1,341원11원0.83%179,69927,624,025주370.4억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000950전방KOSPI31,150원750원2.47%8011,680,000주523.3억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18001080만호제강KOSPI3,940원5원0.13%24,48735,114,960주1383.5억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18001210금호전기KOSPI10,850원240원2.26%10,654,64312,459,544주1351.8억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18001230동국홀딩스KOSPI2,185원85원4.05%774,881155,507,715주3397.8억원
fsc-stock-price2026-09-182026-09-22 05:03:42—2026-09-18900290GRTKOSDAQ3,400원-60원-1.73%155,48592,751,685주3153.5억원
fsc-stock-price2026-09-182026-09-22 05:03:42—2026-09-18900310컬러레이KOSDAQ2,105원95원4.73%20,05012,808,335주269.6억원
fsc-stock-price2026-09-182026-09-22 05:03:42—2026-09-18900340윙입푸드KOSDAQ1,334원-1원-0.07%22,35735,582,732주474.6억원
fsc-stock-price2026-09-182026-09-22 05:03:42—2026-09-18000105유한양행우KOSPI66,000원-700원-1.05%3551,148,340주757.9억원
fsc-stock-price2026-09-182026-09-22 05:03:42—2026-09-18000215DL우KOSPI25,650원250원0.98%1,5281,686,115주432.4억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000225유유제약1우KOSPI3,690원-10원-0.27%2,2352,266,930주83.6억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000230일동홀딩스KOSPI6,020원10원0.17%6,47311,540,400주694.7억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000400롯데손해보험KOSPI2,060원-40원-1.90%192,403310,336,320주6392.9억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000430대원강업KOSPI4,845원-80원-1.62%96,08862,000,000주3003.9억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000440중앙에너비스KOSDAQ12,720원-250원-1.93%30,0266,227,130주792억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000480CR홀딩스KOSPI4,275원-85원-1.95%41,16846,890,490주2004.5억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000490대동KOSPI7,820원-30원-0.38%116,29728,826,865주2254.2억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000640동아쏘시오홀딩스KOSPI93,600원600원0.65%15,9726,732,527주6301.6억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000650천일고속KOSPI143,600원0원0.00%9321,429,220주2052.3억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18—아크릴KOSDAQ19,800원-750원-3.65%334,3668,030,324주1590억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18000815삼성화재우KOSPI403,500원-13,000원-3.12%17,9833,007,020주1.2조원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18—제이피아이헬스케어KOSDAQ8,730원0원0.00%1,7825,105,400주445.7억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18001130대한제분KOSPI11,160원-40원-0.36%13,68116,900,000주1886억원
fsc-stock-price2026-09-182026-09-22 05:03:43—2026-09-18001290상상인증권KOSPI4,205원45원1.08%40,14721,667,424주911.1억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18—삼진식품KOSDAQ5,200원0원0.00%28,1759,918,656주515.7억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001440대한전선KOSPI31,450원3,150원11.13%8,833,594195,992,596주6.1조원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001680대상KOSPI17,700원-210원-1.17%78,80734,648,025주6132.7억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001755한양증권우KOSPI19,170원-70원-0.36%152472,870주90.6억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001780알루코KOSPI1,592원23원1.47%162,16996,830,132주1541.5억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001527동양2우BKOSPI6,570원1,510원29.84%23,438205,705주13.5억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001530DI동일KOSPI26,400원-800원-2.94%27,84320,715,621주5468.9억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001540안국약품KOSDAQ10,290원90원0.88%14,86313,042,420주1342억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001550조비KOSPI10,570원40원0.38%11,4885,192,239주548.8억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001720신영증권KOSPI141,000원600원0.43%5,67216,440,000주2.3조원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001795대한제당우KOSPI2,135원-10원-0.47%7,9096,482,760주138.4억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001790대한제당KOSPI2,870원-5원-0.17%74,11186,241,915주2475.1억원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001800오리온홀딩스KOSPI24,100원-200원-0.82%92,82460,156,652주1.4조원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001820삼화콘덴서KOSPI144,600원7,000원5.09%1,690,78410,395,000주1.5조원
fsc-stock-price2026-09-182026-09-22 05:03:44—2026-09-18001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
103,390건 중 76,151–76,200← 이전1524 / 2068 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬