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—2026-09-15000157두산2우BKOSPI350,500원2,500원0.72%158893,038주3130억원
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—2026-09-15000545흥국화재우KOSPI5,880원60원1.03%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 05:03:42—2026-09-15000650천일고속KOSPI140,000원-400원-0.28%1,0571,429,220주2000.9억원
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—2026-09-15000700유수홀딩스KOSPI6,490원30원0.46%13,55326,041,812주1690.1억원
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—2026-09-15001080만호제강KOSPI3,630원-165원-4.35%42,80835,114,960주1274.6억원
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 05:03:42—2026-09-15000220유유제약KOSPI3,830원0원0.00%135,06415,747,462주603.1억원
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—2026-09-15000240한국앤컴퍼니KOSPI24,200원-700원-2.81%46,29094,935,240주2.2조원
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—2026-09-15000370한화손해보험KOSPI8,320원-180원-2.12%678,238116,738,915주9712.6억원
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—2026-09-15—엔비알모션KOSDAQ5,740원100원1.77%129,81511,010,384주631.9억원
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 05:03:43—2026-09-15001045CJ우KOSPI68,200원-400원-0.58%2,1012,260,223주1541.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001060JW중외제약KOSPI27,100원0원0.00%39,82023,285,930주6310.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001067JW중외제약2우BKOSPI48,350원-50원-0.10%2209,973주101.5억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001070대한방직KOSPI5,910원-90원-1.50%2,6285,300,000주313.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001120LX인터내셔널KOSPI39,800원-850원-2.09%79,37938,760,000주1.5조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001200유진투자증권KOSPI4,300원-50원-1.15%197,20296,866,418주4165.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001275부국증권우KOSPI30,050원-200원-0.66%1,2783,000,000주901.5억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001290상상인증권KOSPI4,215원-90원-2.09%36,52621,667,424주913.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001525동양우KOSPI8,800원-300원-3.30%511262,615주23.1억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001560제일연마KOSPI9,160원0원0.00%2,5877,600,000주696.1억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15308080바이젠셀KOSDAQ6,220원0원0.00%89,99920,499,260주1275억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15308100형지글로벌KOSDAQ278원-2원-0.71%331,65825,819,998주71.7억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15309710아이티켐KOSDAQ21,000원0원0.00%012,783,001주2684.4억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15309930조이웍스앤코KOSDAQ886원-35원-3.80%27,05419,255,889주170.6억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15311320지오엘리먼트KOSDAQ7,960원-50원-0.62%57,99812,614,560주1004.1억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15311690CJ 바이오사이언스KOSDAQ3,700원-135원-3.52%3,75613,065,462주483.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001500현대차증권KOSPI7,980원-60원-0.75%29,71161,833,044주4934.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001630종근당홀딩스KOSPI38,550원-300원-0.77%1,5565,009,861주1931.3억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001780알루코KOSPI1,550원-14원-0.90%272,69096,830,132주1500.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002690동일제강KOSPI1,400원-16원-1.13%4,51420,300,360주284.2억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002710TCC스틸KOSPI11,810원-510원-4.14%185,45026,213,697주3095.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003200일신방직KOSPI11,400원-850원-6.94%171,99822,960,000주2617.4억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003220대원제약KOSPI8,000원-20원-0.25%10,62622,427,583주1794.2억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003300한일홀딩스KOSPI17,770원-420원-2.31%5,13630,831,444주5478.7억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003310대주산업KOSDAQ1,629원-22원-1.33%176,60335,392,350주576.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003380하림지주KOSDAQ11,240원-190원-1.66%228,584112,005,621주1.2조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15003460유화증권KOSPI3,015원-20원-0.66%26,67356,702,415주1709.5억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001720신영증권KOSPI146,200원-800원-0.54%3,29516,440,000주2.4조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001740SK네트웍스KOSPI6,300원60원0.96%519,774200,593,889주1.2조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001795대한제당우KOSPI2,140원-15원-0.70%15,5186,482,760주138.7억원
fsc-stock-price2026-09-152026-09-17 05:03:53—2026-09-15046210HLB파나진KOSDAQ1,170원14원1.21%62,91945,527,960주532.6억원
68,940건 중 1,101–1,150← 이전23 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬