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-price2026-09-102026-09-11 13:49:41—2026-09-10000400롯데손해보험KOSPI2,105원85원4.21%376,968310,336,320주6532.5억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000325노루홀딩스우KOSPI27,800원0원0.00%4243,559주67.7억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000220유유제약KOSPI3,855원-100원-2.53%101,79515,747,462주607억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000155두산우KOSPI445,500원-1,500원-0.34%5,2253,996,462주1.7조원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000145하이트진로홀딩스우KOSPI9,190원-10원-0.11%252470,810주43.2억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000140하이트진로홀딩스KOSPI8,050원40원0.50%1,34023,206,765주1868.1억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000120CJ대한통운KOSPI71,700원-1,300원-1.78%66,39722,812,344주1.6조원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000040KR모터스KOSPI1,151원-30원-2.54%29,99517,275,036주198.8억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10900310컬러레이KOSDAQ2,170원10원0.46%1,82912,808,335주277.9억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10900290GRTKOSDAQ3,680원-30원-0.81%270,16483,510,544주3073.1억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10—엔비알모션KOSDAQ6,030원130원2.20%129,38211,010,384주663.9억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000490대동KOSPI8,090원-100원-1.22%144,39228,826,865주2332억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000390SP삼화KOSPI6,610원-90원-1.34%50,67027,203,469주1798.1억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000320노루홀딩스KOSPI16,880원70원0.42%2,88413,291,151주2243.5억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10900260로스웰KOSDAQ1,910원8원0.42%7,81046,029,706주879.1억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10900270헝셩그룹KOSDAQ3,110원215원7.43%2,128,34510,712,288주333.1억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10900340윙입푸드KOSDAQ1,404원-85원-5.71%198,03835,582,732주499.5억원
fsc-stock-price2026-09-092026-09-10 13:49:50—2026-09-09036480대성미생물KOSDAQ6,200원40원0.65%3,7103,800,000주235.6억원
fsc-stock-price2026-09-092026-09-10 13:49:50—2026-09-09036420콘텐트리중앙KOSPI1,549원0원0.00%11,10319,262,308주298.3억원
fsc-stock-price2026-09-092026-09-10 13:49:50—2026-09-09036200유니셈KOSDAQ8,910원50원0.56%123,78230,664,223주2732.1억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09032080아즈텍WBKOSDAQ1,030원-37원-3.47%7,33621,491,029주221.3억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09031820아이티센씨티에스KOSPI5,630원50원0.90%12,24612,105,146주681.5억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09031430신세계인터내셔날KOSPI10,450원10원0.10%28,38834,986,000주3656억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09031330에스에이엠티KOSDAQ8,050원140원1.77%300,75999,995,067주8049.6억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09031310아이즈비전KOSDAQ1,000원13원1.32%68,94129,746,651주297.4억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09032190다우데이타KOSDAQ19,430원-410원-2.07%62,92038,300,000주7441.6억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09031210서울보증보험KOSPI43,300원-150원-0.35%21,21369,821,598주3조원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09030960양지사KOSDAQ4,780원20원0.42%16,51015,980,000주763.8억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09030720동원수산KOSPI5,220원120원2.35%33,7464,653,805주242.9억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09030610교보증권KOSPI10,250원-150원-1.44%31,493113,962,961주1.1조원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09030530원익홀딩스KOSDAQ23,250원700원3.10%1,993,87877,237,981주1.7조원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09030520한컴KOSDAQ16,700원-160원-0.95%56,72624,179,744주4038억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09030210다올투자증권KOSPI3,920원5원0.13%28,90260,911,106주2387.7억원
fsc-stock-price2026-09-092026-09-10 13:49:49케이티2026-09-09030200KTKOSPI53,100원-1,200원-2.21%317,808252,021,685주13.3조원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09030190NICE평가정보KOSPI15,840원-250원-1.55%68,12158,268,741주9229.7억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09030000제일기획KOSPI18,890원-40원-0.21%284,907115,041,225주2.1조원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09029780삼성카드KOSPI45,950원-550원-1.18%65,769115,858,891주5.3조원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09029530신도리코KOSPI39,400원-400원-1.01%7,3939,715,729주3827.9억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09029480광무KOSDAQ1,548원-1원-0.06%96,23459,719,132주924.4억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09029460케이씨KOSPI38,700원600원1.57%22,78611,020,535주4264.9억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09028670팬오션KOSPI6,010원-70원-1.15%3,600,259534,569,512주3.2조원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09028300HLBKOSDAQ31,500원-150원-0.47%438,770133,198,223주4.1조원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09—삼성물산우BKOSPI229,000원-1,500원-0.65%4,2521,467,590주3360.7억원
fsc-stock-price2026-09-092026-09-10 13:49:49삼성물산2026-09-09028260삼성물산KOSPI376,000원-6,000원-1.57%378,286162,167,581주60.9조원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09028100동아지질KOSPI17,790원-20원-0.11%26,49611,222,117주1996.4억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09028080휴맥스홀딩스KOSDAQ5,070원-20원-0.39%3,0602,530,346주128.2억원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09028050삼성E&AKOSPI50,800원1,650원3.36%1,682,372196,000,000주9.9조원
fsc-stock-price2026-09-092026-09-10 13:49:49—2026-09-09027970한국제지KOSPI2,750원15원0.55%43,30238,030,144주1045.8억원
fsc-stock-price2026-09-092026-09-10 13:49:50—2026-09-09033340좋은사람들KOSDAQ508원-99원-16.31%12,675,96996,950,558주492.5억원
80,417건 중 22,951–23,000← 이전460 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬