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-price2026-09-232026-09-29 05:03:44—2026-09-23000540흥국화재KOSPI3,430원-35원-1.01%43,47464,242,645주2203.5억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000640동아쏘시오홀딩스KOSPI92,600원-400원-0.43%9,8836,732,527주6234.3억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000670영풍KOSPI43,300원-500원-1.14%62,64318,410,683주7971.8억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000700유수홀딩스KOSPI6,640원-70원-1.04%24,22526,041,812주1729.1억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000850화천기공KOSPI37,300원-850원-2.23%6,1422,200,000주820.6억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23001067JW중외제약2우BKOSPI50,200원-200원-0.40%0209,973주105.4억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23001130대한제분KOSPI10,990원80원0.73%18,42016,900,000주1857.3억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23001200유진투자증권KOSPI4,135원-65원-1.55%257,59696,866,418주4005.4억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001250GS글로벌KOSPI2,535원-20원-0.78%335,29182,533,764주2092.2억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001270부국증권KOSPI51,800원700원1.37%1,76210,369,886주5371.6억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001275부국증권우KOSPI30,050원-50원-0.17%1,1563,000,000주901.5억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001290상상인증권KOSPI4,055원-5원-0.12%28,48221,667,424주878.6억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001340PKCKOSPI5,120원280원5.79%286,44445,028,089주2305.4억원
fsc-stock-price2026-09-232026-09-29 05:03:43—2026-09-23900270헝셩그룹KOSDAQ2,765원-5원-0.18%86,08912,461,641주344.5억원
fsc-stock-price2026-09-232026-09-29 05:03:43—2026-09-23000040KR모터스KOSPI1,028원18원1.78%29,55119,675,036주202.2억원
fsc-stock-price2026-09-232026-09-29 05:03:43—2026-09-23000180성창기업지주KOSPI4,910원-60원-1.21%8,41513,950,320주684.9억원
fsc-stock-price2026-09-232026-09-29 05:03:43—2026-09-23000210DLKOSPI50,500원-1,100원-2.13%31,40020,955,884주1조원
fsc-stock-price2026-09-232026-09-29 05:03:43—2026-09-23000215DL우KOSPI24,800원-300원-1.20%9301,686,115주418.1억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000227유유제약2우BKOSPI7,750원60원0.78%1,363322,960주25억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000240한국앤컴퍼니KOSPI24,650원50원0.20%84,17994,935,240주2.3조원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000390SP삼화KOSPI7,040원-20원-0.28%66,94827,203,469주1915.1억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000430대원강업KOSPI4,850원-170원-3.39%73,39962,000,000주3007억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000480CR홀딩스KOSPI4,280원-5원-0.12%10,90746,890,490주2006.9억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23—엔비알모션KOSDAQ6,250원-110원-1.73%148,59511,010,384주688.1억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000500가온전선KOSPI318,500원-3,000원-0.93%154,31729,777,607주9.4조원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000650천일고속KOSPI142,000원-2,500원-1.73%8521,429,220주2029.4억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23—인벤테라KOSDAQ14,200원400원2.90%161,5577,865,714주1116.9억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000810삼성화재KOSPI648,000원-7,000원-1.07%60,13444,647,473주28.9조원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23—한화3우BKOSPI40,050원-350원-0.87%14,85614,676,613주5877.9억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000970한국주철관KOSPI6,560원-30원-0.46%3,70822,800,500주1495.7억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23001045CJ우KOSPI66,000원200원0.30%2,0532,260,223주1491.7억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23—CJ4우(전환)KOSPI128,300원500원0.39%7,2734,226,512주5422.6억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23001080만호제강KOSPI3,705원-65원-1.72%9,24035,114,960주1301억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23—보원케미칼KOSDAQ2,545원260원11.38%2,701,35811,143,601주283.6억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23001120LX인터내셔널KOSPI40,200원-1,200원-2.90%69,85638,760,000주1.5조원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23001230동국홀딩스KOSPI2,110원-15원-0.71%235,521155,507,715주3281.2억원
fsc-stock-price2026-09-232026-09-29 05:03:45—2026-09-23001380SG글로벌KOSPI1,135원-36원-3.07%94,86922,482,071주255.1억원
fsc-stock-price2026-09-232026-09-29 05:03:43—2026-09-23900260로스웰KOSDAQ1,908원4원0.21%29,38046,029,706주878.2억원
fsc-stock-price2026-09-232026-09-29 05:03:43—2026-09-23900310컬러레이KOSDAQ2,105원50원2.43%2,74412,808,335주269.6억원
fsc-stock-price2026-09-232026-09-29 05:03:43—2026-09-23000087하이트진로2우BKOSPI12,310원-40원-0.32%1211,130,138주139.1억원
fsc-stock-price2026-09-232026-09-29 05:03:43—2026-09-23000100유한양행KOSPI74,100원-1,000원-1.33%184,54773,615,781주5.4조원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000230일동홀딩스KOSPI5,940원0원0.00%11,05711,540,400주685.4억원
fsc-stock-price2026-09-232026-09-29 05:03:44기아2026-09-23000270기아KOSPI115,400원-3,100원-2.62%798,446390,412,998주45조원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000320노루홀딩스KOSPI15,830원30원0.19%5,87413,291,151주2103.9억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000370한화손해보험KOSPI7,610원-180원-2.31%686,997116,738,915주8883.8억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000545흥국화재우KOSPI5,700원-90원-1.55%27768,000주43.7억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000680LS네트웍스KOSPI2,910원-20원-0.68%52,32578,803,016주2293.1억원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000720현대건설KOSPI121,100원-10,200원-7.77%1,201,523111,355,765주13.4조원
fsc-stock-price2026-09-232026-09-29 05:03:44—2026-09-23000760이화산업KOSPI12,390원-330원-2.59%1812,800,000주346.9억원
109,134건 중 83,801–83,850← 이전1677 / 2183 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬