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-price2026-09-142026-09-16 05:03:45—2026-09-14000087하이트진로2우BKOSPI12,310원-20원-0.16%3421,130,138주139.1억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000105유한양행우KOSPI67,800원-100원-0.15%2281,148,340주778.5억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000180성창기업지주KOSPI5,080원-40원-0.78%15,57713,950,320주708.6억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14—덕양에너젠KOSDAQ8,660원-140원-1.59%88,90625,468,962주2205.6억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000210DLKOSPI53,800원-1,200원-2.18%55,21720,955,884주1.1조원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000220유유제약KOSPI3,830원-25원-0.65%50,95815,747,462주603.1억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000227유유제약2우BKOSPI7,790원290원3.87%649322,960주25.1억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000320노루홀딩스KOSPI16,450원-220원-1.32%4,94213,291,151주2186.3억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000325노루홀딩스우KOSPI27,550원-50원-0.18%495243,559주67.1억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000370한화손해보험KOSPI8,500원80원0.95%580,743116,738,915주9922.8억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14—엔비알모션KOSDAQ5,640원-270원-4.57%75,10211,010,384주620.9억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14—디비금융제14호스팩KOSDAQ1,988원-5원-0.25%4,2235,315,000주105.6억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000540흥국화재KOSPI3,730원55원1.50%37,76064,242,645주2396.2억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000545흥국화재우KOSPI5,820원0원0.00%40768,000주44.6억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000590CS홀딩스KOSPI66,600원100원0.15%661,154,482주768.8억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000640동아쏘시오홀딩스KOSPI92,700원2,000원2.21%9,2796,732,527주6241억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000650천일고속KOSPI140,400원-2,900원-2.02%7161,429,220주2006.6억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14900270헝셩그룹KOSDAQ3,365원-200원-5.61%1,651,44810,712,288주360.4억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14900310컬러레이KOSDAQ2,140원5원0.23%4,73912,808,335주274억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000040KR모터스KOSPI1,101원-51원-4.43%37,21919,675,036주216.6억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000120CJ대한통운KOSPI73,000원800원1.11%29,39722,812,344주1.6조원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000140하이트진로홀딩스KOSPI7,980원-20원-0.25%1,60223,206,765주1851.8억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000145하이트진로홀딩스우KOSPI9,250원0원0.00%7470,810주43.5억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000150두산KOSPI1,255,000원-101,000원-7.45%80,24516,193,835주20.3조원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000155두산우KOSPI417,500원-30,500원-6.81%4,5713,996,462주1.6조원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000157두산2우BKOSPI348,000원-18,500원-5.05%175893,038주3107.7억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000215DL우KOSPI25,150원-550원-2.14%1,4241,686,115주424억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000225유유제약1우KOSPI3,720원60원1.64%5,0602,266,930주84.3억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000240한국앤컴퍼니KOSPI24,900원400원1.63%74,63894,935,240주2.3조원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000250삼천당제약KOSDAQ157,800원-2,900원-1.80%57,39123,457,472주3.7조원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000390SP삼화KOSPI6,770원120원1.80%72,24627,203,469주1841.6억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000400롯데손해보험KOSPI2,065원-55원-2.59%164,396310,336,320주6408.4억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000430대원강업KOSPI4,875원50원1.04%210,16262,000,000주3022.5억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000440중앙에너비스KOSDAQ13,170원-30원-0.23%104,9586,227,130주820.1억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000520삼일제약KOSPI7,050원-150원-2.08%88,35521,691,811주1529.2억원
fsc-stock-price2026-09-142026-09-16 05:03:46SK하이닉스2026-09-14000660SK하이닉스KOSPI1,697,000원-115,000원-6.35%4,001,549730,492,365주1239.6조원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000860강남제비스코KOSPI12,650원10원0.08%8,28613,000,000주1644.5억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000910유니온KOSPI2,995원45원1.53%74,71115,611,619주467.5억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000950전방KOSPI30,850원-250원-0.80%1,4971,680,000주518.2억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000970한국주철관KOSPI6,660원0원0.00%10,49822,800,500주1518.5억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14900290GRTKOSDAQ3,710원65원1.78%164,18083,510,544주3098.2억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14900300오가닉티코스메틱KOSDAQ3,370원55원1.66%103,72420,580,097주693.5억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000100유한양행KOSPI79,100원-300원-0.38%145,50373,615,781주5.8조원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000230일동홀딩스KOSPI5,980원-130원-2.13%16,99911,540,400주690.1억원
fsc-stock-price2026-09-142026-09-16 05:03:45기아2026-09-14000270기아KOSPI124,200원-2,400원-1.90%488,521390,412,998주48.4조원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000480CR홀딩스KOSPI4,410원-75원-1.67%116,08646,890,490주2067.8억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000490대동KOSPI7,960원-150원-1.85%110,23128,826,865주2294.6억원
fsc-stock-price2026-09-142026-09-16 05:03:45—2026-09-14000500가온전선KOSPI245,500원-8,500원-3.35%156,58629,777,607주7.3조원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000670영풍KOSPI49,950원11,500원29.91%612,72018,410,683주9196.1억원
71,811건 중 5,751–5,800← 이전116 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬