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-price2026-09-212026-09-23 05:03:43—2026-09-21000155두산우KOSPI475,000원4,000원0.85%16,7973,996,462주1.8조원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000150두산KOSPI1,432,000원-15,000원-1.04%88,04916,193,835주23.1조원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000145하이트진로홀딩스우KOSPI9,190원-10원-0.11%77470,810주43.2억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000140하이트진로홀딩스KOSPI7,800원-60원-0.76%3,77723,206,765주1810.1억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000080하이트진로KOSPI15,070원220원1.48%67,10770,133,611주1조원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000440중앙에너비스KOSDAQ12,670원-50원-0.39%18,0766,227,130주788.9억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000480CR홀딩스KOSPI4,290원15원0.35%11,77446,890,490주2011.6억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000490대동KOSPI7,710원-110원-1.41%92,85328,826,865주2222.5억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21—엔비알모션KOSDAQ6,500원-30원-0.46%314,10511,010,384주715.6억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000500가온전선KOSPI318,500원-8,500원-2.60%345,93229,777,607주9.4조원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000545흥국화재우KOSPI5,810원-110원-1.86%46768,000주44.6억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000590CS홀딩스KOSPI67,000원-700원-1.03%1021,154,482주773.5억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000640동아쏘시오홀딩스KOSPI92,600원-1,000원-1.07%4,8186,732,527주6234.3억원
fsc-stock-price2026-09-212026-09-23 05:03:44—2026-09-21000725현대건설우KOSPI53,400원500원0.95%1,1131,054,693주563.2억원
fsc-stock-price2026-09-212026-09-23 05:03:44—2026-09-21—아크릴KOSDAQ19,060원-740원-3.74%90,9288,030,324주1530.5억원
fsc-stock-price2026-09-212026-09-23 05:03:44—2026-09-21—인벤테라KOSDAQ11,610원1,460원14.38%1,722,0237,865,714주913.2억원
fsc-stock-price2026-09-212026-09-23 05:03:44—2026-09-21000810삼성화재KOSPI651,000원3,000원0.46%46,91644,647,473주29조원
fsc-stock-price2026-09-212026-09-23 05:03:44—2026-09-21000815삼성화재우KOSPI409,500원6,000원1.49%9,4133,007,020주1.2조원
fsc-stock-price2026-09-212026-09-23 05:03:42—2026-09-21900110딥커머스KOSDAQ5,660원-80원-1.39%6,5453,687,426주208.7억원
fsc-stock-price2026-09-212026-09-23 05:03:42—2026-09-21900270헝셩그룹KOSDAQ2,905원-185원-5.99%161,91210,712,288주311.1억원
fsc-stock-price2026-09-212026-09-23 05:03:42—2026-09-21900260로스웰KOSDAQ1,871원-34원-1.78%17,53746,029,706주861.2억원
fsc-stock-price2026-09-212026-09-23 05:03:42—2026-09-21900290GRTKOSDAQ3,670원270원7.94%271,25892,751,685주3403.9억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000050경방KOSPI7,990원-100원-1.24%28,86427,415,270주2190.4억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000180성창기업지주KOSPI5,000원0원0.00%6,26113,950,320주697.5억원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000250삼천당제약KOSDAQ161,700원2,100원1.32%48,44523,457,472주3.7조원
fsc-stock-price2026-09-212026-09-23 05:03:43기아2026-09-21000270기아KOSPI120,000원-1,900원-1.56%800,591390,412,998주46.8조원
fsc-stock-price2026-09-212026-09-23 05:03:43SK하이닉스2026-09-21000660SK하이닉스KOSPI1,868,000원11,000원0.59%2,755,380730,492,365주1364.5조원
fsc-stock-price2026-09-212026-09-23 05:03:43—2026-09-21000670영풍KOSPI43,850원-3,600원-7.59%108,02518,410,683주8073억원
fsc-stock-price2026-09-212026-09-23 05:03:44—2026-09-21000680LS네트웍스KOSPI2,940원-15원-0.51%78,27578,803,016주2316.8억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004870티웨이홀딩스KOSPI908원-155원-14.58%445,61722,632,698주205.5억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004890동일산업KOSPI34,800원-50원-0.14%3082,425,215주843.9억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004910조광페인트KOSPI3,450원0원0.00%12,99312,800,000주441.6억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004920씨아이테크KOSPI907원0원0.00%052,179,872주473.2억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004960한신공영KOSPI11,200원-160원-1.41%22,35311,570,702주1295.9억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004980성신양회KOSPI8,230원-60원-0.72%25,64524,516,073주2017.6억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21004990롯데지주KOSPI24,400원-200원-0.81%58,48499,663,776주2.4조원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21—롯데지주우KOSPI24,850원-50원-0.20%315805,603주200.1억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005010휴스틸KOSPI4,025원-45원-1.11%144,27556,188,075주2261.5억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005070코스모신소재KOSPI40,700원-1,050원-2.51%64,46433,214,571주1.3조원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005090SGC에너지KOSPI53,600원-800원-1.47%76,92214,409,333주7723.4억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005160동국산업KOSDAQ3,240원-230원-6.63%544,30054,244,482주1757.5억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005180빙그레KOSPI84,500원-300원-0.35%20,6588,841,801주7471.3억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005250녹십자홀딩스KOSPI9,620원70원0.73%40,23947,028,210주4524.1억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005257녹십자홀딩스2우KOSPI18,240원0원0.00%108845,990주154.3억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005290동진쎄미켐KOSDAQ42,550원1,350원3.28%293,42050,970,126주2.1조원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005300롯데칠성KOSPI94,500원500원0.53%10,8009,278,884주8768.5억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005305롯데칠성우KOSPI65,200원300원0.46%688775,310주505.5억원
fsc-stock-price2026-09-212026-09-23 05:03:48—2026-09-21005320온타이드KOSPI1,280원-68원-5.04%248,32434,187,845주437.6억원
106,262건 중 78,101–78,150← 이전1563 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬