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-price2026-09-092026-09-10 13:49:44—2026-09-09005680삼영전자KOSPI12,150원10원0.08%15,41320,000,000주2430억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005690파미셀KOSPI10,770원150원1.41%414,26360,004,014주6462.4억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005710대원산업KOSDAQ10,430원-240원-2.25%8,35120,037,600주2089.9억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09005965동부건설우KOSPI17,200원100원0.58%57225,732주38.8억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09005990매일홀딩스KOSDAQ11,000원0원0.00%1,40613,298,304주1462.8억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006040동원산업KOSPI37,450원-200원-0.53%44,67444,140,819주1.6조원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006050국영지앤엠KOSDAQ5,040원-210원-4.00%11,3793,489,524주175.8억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006060화승인더KOSPI2,420원0원0.00%60,66455,320,000주1338.7억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006090사조오양KOSPI8,950원90원1.02%1,1149,422,739주843.3억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006140피제이전자KOSDAQ4,685원-75원-1.58%20,47314,865,000주696.4억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006340대원전선KOSPI13,500원450원3.45%3,627,48478,414,416주1조원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006345대원전선우KOSPI10,010원100원1.01%52,2972,621,200주262.3억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005500삼진제약KOSPI18,670원-40원-0.21%21,73013,320,000주2486.8억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005800신영와코루KOSPI13,450원-120원-0.88%1,2779,000,000주1210.5억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005810풍산홀딩스KOSPI37,400원200원0.54%13,04914,417,292주5392억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005820원림KOSPI14,700원-110원-0.74%1,1572,297,970주337.8억원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005830DB손해보험KOSPI186,100원-1,200원-0.64%252,23565,500,349주12.1조원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005850에스엘KOSPI51,100원300원0.59%45,35646,448,520주2.3조원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005870휴니드KOSPI4,510원100원2.27%39,54614,116,015주636.6억원
fsc-stock-price2026-09-092026-09-10 13:49:44삼성전자2026-09-09005930삼성전자KOSPI269,500원0원0.00%16,370,9625,846,278,608주1575.5조원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005940NH투자증권KOSPI26,550원-100원-0.38%312,420369,206,105주9.8조원
fsc-stock-price2026-09-092026-09-10 13:49:44—2026-09-09005950이수화학KOSPI12,110원230원1.94%437,07626,294,169주3184.2억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006110삼아알미늄KOSPI67,200원500원0.75%235,26515,123,455주1조원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006120SK디스커버리KOSPI57,000원0원0.00%17,34817,413,751주9925.8억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006125SK디스커버리우KOSPI42,000원300원0.72%1,3511,231,705주517.3억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006360GS건설KOSPI35,550원300원0.85%1,647,38285,581,490주3조원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006380카프로KOSPI147원-38원-20.54%4,338,620168,999,996주248.4억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006730서부T&DKOSDAQ10,780원-260원-2.36%218,01764,276,923주6929억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006740블루산업개발KOSPI5,150원10원0.19%8,4985,950,959주306.4억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006805미래에셋증권우KOSPI12,190원50원0.41%28,06813,454,133주1640억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006840AK홀딩스KOSPI7,770원30원0.39%4,45713,247,561주1029.3억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006890태경케미컬KOSPI5,080원-70원-1.36%13,29011,600,000주589.2억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006910보성파워텍KOSDAQ7,650원280원3.80%3,773,34349,129,824주3758.4억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09006920모헨즈KOSDAQ3,370원-100원-2.88%200,76310,920,000주368억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09007460에이프로젠KOSPI2,000원-25원-1.23%181,08624,825,953주496.5억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09007540샘표KOSPI42,850원-100원-0.23%9392,875,800주1232.2억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09007680대원KOSDAQ3,355원50원1.51%4,43113,222,738주443.6억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09007690국도화학KOSPI39,850원2,300원6.13%38,2379,260,832주3690.4억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09007720소노스퀘어KOSDAQ1,199원3원0.25%18,59220,160,090주241.7억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09007810코리아써키트KOSPI52,400원1,400원2.75%196,47523,982,620주1.2조원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09—코리아써키트2우BKOSPI14,200원260원1.87%877783,699주111.2억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09007860서연KOSPI7,580원-10원-0.13%14,01623,479,844주1779.7억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09007980TPKOSPI1,699원-10원-0.59%94,95346,897,350주796.7억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09008290원풍물산KOSDAQ248원0원0.00%020,346,839주50.4억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09008490서흥KOSPI21,250원250원1.19%17,97711,569,113주2458.4억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09008700아남전자KOSPI1,280원19원1.51%215,48577,124,820주987.1억원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09008770호텔신라KOSPI41,700원-400원-0.95%177,81739,248,121주1.6조원
fsc-stock-price2026-09-092026-09-10 13:49:45—2026-09-09008830대동기어KOSDAQ6,560원130원2.02%260,43119,181,916주1258.3억원
fsc-stock-price2026-09-092026-09-10 13:49:46—2026-09-09—메리츠제1호스팩KOSDAQ2,080원0원0.00%2,8545,795,000주120.5억원
fsc-stock-price2026-09-092026-09-10 13:49:46—2026-09-09008930한미사이언스KOSPI56,000원-1,700원-2.95%270,11068,391,550주3.8조원
89,026건 중 56,851–56,900← 이전1138 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬