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-price2026-09-152026-09-17 05:03:43—2026-09-15001390KG케미칼KOSPI4,375원-25원-0.57%63,39566,403,636주2905.1억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001065JW중외제약우KOSPI22,350원-50원-0.22%52341,951주76.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001060JW중외제약KOSPI27,100원0원0.00%39,82023,285,930주6310.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001045CJ우KOSPI68,200원-400원-0.58%2,1012,260,223주1541.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001020페이퍼코리아KOSPI2,180원-25원-1.13%2,11735,596,662주776억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000815삼성화재우KOSPI412,000원-6,500원-1.55%5,1373,007,020주1.2조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000810삼성화재KOSPI661,000원-14,000원-2.07%107,12344,647,473주29.5조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—인벤테라KOSDAQ9,520원860원9.93%45,3227,865,714주748.8억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—아크릴KOSDAQ18,350원360원2.00%307,2338,030,324주1473.5억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000760이화산업KOSPI13,350원-310원-2.27%3,2712,800,000주373.8억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15—엔비알모션KOSDAQ5,740원100원1.77%129,81511,010,384주631.9억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000490대동KOSPI7,930원-30원-0.38%96,02928,826,865주2285.9억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000440중앙에너비스KOSDAQ13,250원80원0.61%48,0486,227,130주825억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000370한화손해보험KOSPI8,320원-180원-2.12%678,238116,738,915주9712.6억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000325노루홀딩스우KOSPI28,050원500원1.81%4243,559주68.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000320노루홀딩스KOSPI16,230원-220원-1.34%6,18613,291,151주2157.1억원
fsc-stock-price2026-09-152026-09-17 05:03:42기아2026-09-15000270기아KOSPI121,800원-2,400원-1.93%479,923390,412,998주47.5조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000240한국앤컴퍼니KOSPI24,200원-700원-2.81%46,29094,935,240주2.2조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000230일동홀딩스KOSPI6,030원50원0.84%7,78411,540,400주695.8억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000227유유제약2우BKOSPI7,760원-30원-0.39%1,067322,960주25억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000220유유제약KOSPI3,830원0원0.00%135,06415,747,462주603.1억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000145하이트진로홀딩스우KOSPI9,250원0원0.00%4470,810주43.5억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000120CJ대한통운KOSPI71,700원-1,300원-1.78%26,28622,812,344주1.6조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000105유한양행우KOSPI68,200원400원0.59%8781,148,340주783.1억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000100유한양행KOSPI79,300원200원0.25%228,77873,615,781주5.8조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001080만호제강KOSPI3,630원-165원-4.35%42,80835,114,960주1274.6억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—CJ4우(전환)KOSPI129,700원-1,200원-0.92%2,3294,226,512주5481.7억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000720현대건설KOSPI128,100원-100원-0.08%418,746111,355,765주14.2조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000700유수홀딩스KOSPI6,490원30원0.46%13,55326,041,812주1690.1억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000680LS네트웍스KOSPI2,925원-55원-1.85%51,13578,803,016주2304.9억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000670영풍KOSPI50,500원550원1.10%535,37618,410,683주9297.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42SK하이닉스2026-09-15000660SK하이닉스KOSPI1,690,000원-7,000원-0.41%2,732,031730,492,365주1234.5조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000650천일고속KOSPI140,000원-400원-0.28%1,0571,429,220주2000.9억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000640동아쏘시오홀딩스KOSPI94,400원1,700원1.83%12,6216,732,527주6355.5억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000590CS홀딩스KOSPI68,000원1,400원2.10%8111,154,482주785억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000545흥국화재우KOSPI5,880원60원1.03%27768,000주45.1억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000540흥국화재KOSPI3,615원-115원-3.08%54,49264,242,645주2322.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000215DL우KOSPI25,000원-150원-0.60%4,8801,686,115주421.5억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000210DLKOSPI53,500원-300원-0.56%45,29420,955,884주1.1조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15—덕양에너젠KOSDAQ8,580원-80원-0.92%53,69625,468,962주2185.2억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000180성창기업지주KOSPI5,100원20원0.39%4,64613,950,320주711.4억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000157두산2우BKOSPI350,500원2,500원0.72%158893,038주3130억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000155두산우KOSPI429,500원12,000원2.87%4,4583,996,462주1.7조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000150두산KOSPI1,289,000원34,000원2.71%56,97216,193,835주20.8조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000070삼양홀딩스KOSPI59,800원-1,000원-1.64%8,2507,763,191주4642.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000050경방KOSPI8,180원40원0.49%12,58527,415,270주2242.5억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000040KR모터스KOSPI1,106원5원0.45%34,01219,675,036주217.6억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15900340윙입푸드KOSDAQ1,364원-23원-1.66%58,79535,582,732주485.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15900310컬러레이KOSDAQ2,105원-35원-1.64%1,32712,808,335주269.6억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
74,681건 중 7,701–7,750← 이전155 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬