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 05:03:42—2026-09-15000500가온전선KOSPI240,000원-5,500원-2.24%116,70029,777,607주7.1조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000520삼일제약KOSPI7,010원-40원-0.57%42,63421,691,811주1520.5억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15277880티에스아이KOSDAQ3,525원-15원-0.42%23,56319,843,212주699.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001130대한제분KOSPI11,480원60원0.53%4,84516,900,000주1940.1억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—채비KOSDAQ5,380원200원3.86%712,06246,949,591주2525.8억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001210금호전기KOSPI10,800원30원0.28%3,899,11612,459,544주1345.6억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001360삼성제약KOSPI1,384원16원1.17%370,42794,162,079주1303.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001420태원물산KOSPI2,975원-10원-0.34%24,9107,600,000주226.1억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001510SK증권KOSPI2,350원-35원-1.47%1,271,515231,295,085주5435.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001515SK증권우KOSPI4,060원-25원-0.61%3,6611,956,257주79.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15278280천보KOSDAQ37,500원-200원-0.53%21,62312,253,025주4594.8억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15278470에이피알KOSPI361,500원-7,500원-2.03%172,70337,438,155주13.5조원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15278990EMBKONEX3,000원-185원-5.81%128,064,777주241.9억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001550조비KOSPI10,570원90원0.86%21,1845,192,239주548.8억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15900260로스웰KOSDAQ1,861원-139원-6.95%18,84646,029,706주856.6억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15300720한일시멘트KOSPI16,350원-360원-2.15%38,00273,545,209주1.2조원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15302430이노메트리KOSDAQ7,540원-240원-3.08%128,1789,803,208주739.1억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15302440SK바이오사이언스KOSPI36,750원-1,050원-2.78%63,47678,456,553주2.8조원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15304100솔트룩스KOSDAQ15,430원220원1.45%75,42812,593,855주1943.2억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15304360에스바이오메딕스KOSDAQ20,650원500원2.48%18,59012,385,128주2557.5억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15305090마이크로디지탈KOSDAQ538원0원0.00%018,749,834주100.8억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15306040에스제이그룹KOSDAQ1,690원37원2.24%13,5209,287,044주156.9억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15307180아이엘KOSDAQ5,290원120원2.32%155,72936,915,676주1952.8억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15307280원바이오젠KOSDAQ5,910원20원0.34%11,9957,094,627주419.2억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15307870비투엔KOSDAQ1,223원0원0.00%359,73774,299,285주908.6억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15307930컴퍼니케이KOSDAQ5,860원20원0.34%40,09915,610,000주914.7억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000080하이트진로KOSPI15,120원-220원-1.43%75,50870,133,611주1조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000087하이트진로2우BKOSPI12,410원100원0.81%6721,130,138주140.2억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000225유유제약1우KOSPI3,750원30원0.81%2,0942,266,930주85억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000250삼천당제약KOSDAQ157,500원-300원-0.19%63,08923,457,472주3.6조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000400롯데손해보험KOSPI2,045원-20원-0.97%188,883310,336,320주6346.3억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000430대원강업KOSPI4,845원-30원-0.62%128,59662,000,000주3003.9억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000850화천기공KOSPI37,600원1,400원3.87%17,0302,200,000주827.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000860강남제비스코KOSPI12,630원-20원-0.16%3,93013,000,000주1641.9억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000910유니온KOSPI2,930원-65원-2.17%29,69415,611,619주457.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000950전방KOSPI32,500원1,650원5.35%7611,680,000주546억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001040CJKOSPI131,500원-2,400원-1.79%59,88729,176,998주3.8조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001380SG글로벌KOSPI1,220원-11원-0.89%19,36622,482,071주274.2억원
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—2026-09-15000050경방KOSPI8,180원40원0.49%12,58527,415,270주2242.5억원
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—2026-09-15000155두산우KOSPI429,500원12,000원2.87%4,4583,996,462주1.7조원
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—2026-09-15000215DL우KOSPI25,000원-150원-0.60%4,8801,686,115주421.5억원
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—2026-09-15000590CS홀딩스KOSPI68,000원1,400원2.10%8111,154,482주785억원
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 05:03:43—2026-09-15000670영풍KOSPI50,500원550원1.10%535,37618,410,683주9297.3억원
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 05:03:45—2026-09-15003610방림KOSPI5,760원-90원-1.54%68,34232,110,778주1849.5억원
68,940건 중 301–350← 이전7 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬