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—2026-09-15000225유유제약1우KOSPI3,750원30원0.81%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 05:03:43—2026-09-15000720현대건설KOSPI128,100원-100원-0.08%418,746111,355,765주14.2조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000145하이트진로홀딩스우KOSPI9,250원0원0.00%4470,810주43.5억원
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—2026-09-15000230일동홀딩스KOSPI6,030원50원0.84%7,78411,540,400주695.8억원
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 05:03:42—2026-09-15000325노루홀딩스우KOSPI28,050원500원1.81%4243,559주68.3억원
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—2026-09-15000490대동KOSPI7,930원-30원-0.38%96,02928,826,865주2285.9억원
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—2026-09-15000810삼성화재KOSPI661,000원-14,000원-2.07%107,12344,647,473주29.5조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15000815삼성화재우KOSPI412,000원-6,500원-1.55%5,1373,007,020주1.2조원
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—2026-09-15001070대한방직KOSPI5,910원-90원-1.50%2,6285,300,000주313.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—보원케미칼KOSDAQ2,290원-145원-5.95%114,13811,143,601주255.1억원
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—2026-09-15—삼진식품KOSDAQ5,230원30원0.58%23,2939,918,656주518.7억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001440대한전선KOSPI27,900원-400원-1.41%948,857195,992,596주5.4조원
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—2026-09-15307950현대오토에버KOSPI370,000원-3,500원-0.94%29,56327,423,982주10.1조원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15308170씨티알모빌리티KOSPI3,455원-235원-6.37%6,8578,610,000주297.4억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15308430셀비온KOSDAQ13,400원800원6.35%33,59612,905,251주1729.3억원
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—2026-09-15310870디와이씨KOSDAQ1,554원40원2.64%62,39221,922,602주340.6억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001430세아베스틸지주KOSPI43,250원2,300원5.62%229,54935,862,119주1.5조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001460BYCKOSPI37,050원-950원-2.50%5,4386,246,150주2314.1억원
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 05:03:44—2026-09-15003200일신방직KOSPI11,400원-850원-6.94%171,99822,960,000주2617.4억원
68,940건 중 201–250← 이전5 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬