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—2026-09-14900300오가닉티코스메틱KOSDAQ3,370원55원1.66%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
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000680LS네트웍스KOSPI2,980원-20원-0.67%27,15978,803,016주2348.3억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000700유수홀딩스KOSPI6,460원-110원-1.67%13,92426,041,812주1682.3억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000720현대건설KOSPI128,200원-6,700원-4.97%608,828111,355,765주14.2조원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000725현대건설우KOSPI54,700원-500원-0.91%1,3341,054,693주576.9억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000760이화산업KOSPI13,660원-240원-1.73%3992,800,000주382.4억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14—아크릴KOSDAQ17,990원740원4.29%553,8768,030,324주1444.6억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14—에스엔시스KOSDAQ24,300원500원2.10%30,8379,436,564주2293억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14000990DB하이텍KOSPI111,300원5,500원5.20%1,033,93843,504,588주4.8조원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14—에임드바이오KOSDAQ22,150원-500원-2.21%80,33464,671,161주1.4조원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001000신라섬유KOSDAQ1,772원-418원-19.09%213,6624,855,508주86억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001020페이퍼코리아KOSPI2,205원-35원-1.56%6,03635,596,662주784.9억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001040CJKOSPI133,900원5,600원4.36%188,43529,176,998주3.9조원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001045CJ우KOSPI68,600원700원1.03%3,8742,260,223주1550.5억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14—CJ4우(전환)KOSPI130,900원4,300원3.40%3,6994,226,512주5532.5억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001060JW중외제약KOSPI27,100원500원1.88%41,50323,285,930주6310.4억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001380SG글로벌KOSPI1,231원-13원-1.05%15,50322,482,071주276.7억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14—삼진식품KOSDAQ5,200원-90원-1.70%17,9209,918,656주515.7억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001465BYC우KOSPI26,700원-150원-0.56%1,5472,153,850주575억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001500현대차증권KOSPI8,040원20원0.25%59,96161,833,044주4971.3억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001510SK증권KOSPI2,385원-20원-0.83%1,667,751231,295,085주5516.3억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001515SK증권우KOSPI4,085원40원0.99%6,4561,956,257주79.9억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001520동양KOSPI1,048원-24원-2.24%130,785107,122,032주1122.6억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001527동양2우BKOSPI5,640원-110원-1.91%134205,705주11.6억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001530DI동일KOSPI27,150원700원2.65%18,91720,715,621주5624.2억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001540안국약품KOSDAQ10,050원-110원-1.08%32,85613,042,420주1310.7억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001560제일연마KOSPI9,160원170원1.89%4217,600,000주696.1억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14—그린광학KOSDAQ13,950원30원0.22%29,10111,702,541주1632.5억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14—아로마티카KOSDAQ12,050원1,460원13.79%4,707,90212,576,922주1515.5억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14—페스카로KOSDAQ7,850원-50원-0.63%191,5159,866,730주774.5억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001620케이비아이동국실업KOSPI2,160원20원0.93%8,21522,258,606주480.7억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001630종근당홀딩스KOSPI38,850원0원0.00%6035,009,861주1946.3억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001685대상우KOSPI14,530원-70원-0.48%3,3961,370,223주199억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001720신영증권KOSPI147,000원-1,300원-0.88%4,15116,440,000주2.4조원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001740SK네트웍스KOSPI6,240원-150원-2.35%607,822200,593,889주1.2조원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001750한양증권KOSPI19,370원-10원-0.05%2,72315,109,486주2926.7억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001755한양증권우KOSPI19,370원30원0.16%218472,870주91.5억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001770SHDKOSPI7,540원-1,710원-18.49%90,4521,214,878주91.6억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001780알루코KOSPI1,564원-40원-2.49%233,66496,830,132주1514.4억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001525동양우KOSPI9,100원-50원-0.55%0262,615주23.8억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001550조비KOSPI10,480원-190원-1.78%47,1075,192,239주544.1억원
fsc-stock-price2026-09-142026-09-16 05:03:46—2026-09-14001680대상KOSPI18,610원-150원-0.80%47,43434,648,025주6447.9억원
74,681건 중 9,801–9,850← 이전197 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬