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-price2026-09-222026-09-24 05:03:43—2026-09-22000545흥국화재우KOSPI5,790원-20원-0.34%348768,000주44.4억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22—아크릴KOSDAQ20,650원1,590원8.34%1,509,4868,030,324주1658.2억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000850화천기공KOSPI38,150원-650원-1.68%5,6122,200,000주839.3억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000880한화KOSPI132,300원1,000원0.76%68,25853,328,897주7조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000890보해양조KOSPI1,297원-15원-1.14%227,99427,624,025주358.2억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22—에스엔시스KOSDAQ23,250원-100원-0.43%11,1969,436,564주2194억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001065JW중외제약우KOSPI22,100원-600원-2.64%54341,951주75.5억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22—보원케미칼KOSDAQ2,285원65원2.93%62,05611,143,601주254.6억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22—제이피아이헬스케어KOSDAQ8,660원-40원-0.46%2,7895,105,400주442.1억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001210금호전기KOSPI10,140원-210원-2.03%1,668,18712,526,366주1270.1억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001230동국홀딩스KOSPI2,125원-40원-1.85%448,547155,507,715주3304.5억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001250GS글로벌KOSPI2,555원-10원-0.39%198,59082,533,764주2108.7억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001390KG케미칼KOSPI4,225원-30원-0.71%83,88766,403,636주2805.5억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000020동화약품KOSPI5,000원-10원-0.20%72,44427,931,470주1396.5억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000120CJ대한통운KOSPI71,300원600원0.85%26,88822,812,344주1.6조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000150두산KOSPI1,473,000원41,000원2.86%88,72516,193,835주23.8조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000157두산2우BKOSPI400,500원2,000원0.50%778893,038주3576.6억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000227유유제약2우BKOSPI7,690원-180원-2.29%421322,960주24.8억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000230일동홀딩스KOSPI5,940원-120원-1.98%20,74711,540,400주685.4억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000240한국앤컴퍼니KOSPI24,600원100원0.41%87,82194,935,240주2.3조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000250삼천당제약KOSDAQ162,600원900원0.56%65,82923,457,472주3.8조원
fsc-stock-price2026-09-222026-09-24 05:03:43기아2026-09-22000270기아KOSPI118,500원-1,500원-1.25%786,788390,412,998주46.2조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000325노루홀딩스우KOSPI27,750원650원2.40%22243,559주67.5억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000370한화손해보험KOSPI7,790원-280원-3.47%701,760116,738,915주9093.9억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000440중앙에너비스KOSDAQ12,560원-110원-0.87%13,4576,227,130주782.1억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000520삼일제약KOSPI7,910원-310원-3.77%101,27721,691,811주1715.8억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000670영풍KOSPI43,800원-50원-0.11%189,57918,410,683주8063.8억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000700유수홀딩스KOSPI6,710원10원0.15%22,49626,041,812주1747.4억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000720현대건설KOSPI131,300원5,700원4.54%1,023,754111,355,765주14.6조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000725현대건설우KOSPI54,300원900원1.69%2,9181,054,693주572.6억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000815삼성화재우KOSPI407,500원-2,000원-0.49%6,2723,007,020주1.2조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22—한화3우BKOSPI40,400원800원2.02%10,49114,676,613주5929.3억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000990DB하이텍KOSPI130,700원-1,200원-0.91%559,82943,504,588주5.6조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22001000신라섬유KOSDAQ1,710원-23원-1.33%26,2374,855,508주83억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22001020페이퍼코리아KOSPI2,055원40원1.99%6,29535,596,662주731.5억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22001040CJKOSPI129,400원700원0.54%98,17129,176,998주3.7조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000100유한양행KOSPI75,100원-500원-0.66%184,47473,615,781주5.5조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000105유한양행우KOSPI65,700원0원0.00%9181,148,340주754.4억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000140하이트진로홀딩스KOSPI7,780원-20원-0.26%5,47323,206,765주1805.4억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000145하이트진로홀딩스우KOSPI9,190원0원0.00%501470,810주43.2억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000155두산우KOSPI480,000원5,000원1.05%13,1863,996,462주1.9조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000180성창기업지주KOSPI4,970원-30원-0.60%6,92713,950,320주693.3억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22—덕양에너젠KOSDAQ8,470원0원0.00%66,63725,468,962주2157.2억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000215DL우KOSPI25,100원100원0.40%1,5701,686,115주423.2억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000220유유제약KOSPI3,735원-40원-1.06%64,42815,747,462주588.1억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000225유유제약1우KOSPI3,640원-35원-0.95%4,4342,266,930주82.5억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000490대동KOSPI7,670원-40원-0.52%106,58028,826,865주2211억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22—디비금융제14호스팩KOSDAQ2,000원0원0.00%7385,315,000주106.3억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000500가온전선KOSPI321,500원3,000원0.94%423,01529,777,607주9.5조원
106,262건 중 80,501–80,550← 이전1611 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬