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-price2026-09-112026-09-15 05:04:07—2026-09-11026940부국철강KOSPI2,255원0원0.00%239,23720,000,000주451억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11026960동서KOSPI25,900원500원1.97%55,33099,700,000주2.5조원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11027040서울전자통신KOSDAQ1,784원-15원-0.83%22,46113,917,769주248.2억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11027050코리아나KOSDAQ1,330원16원1.22%2,670,07440,000,000주532억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11027360아주IB투자KOSDAQ3,250원-50원-1.52%723,896121,145,406주3937.2억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11027410BGFKOSPI3,815원-40원-1.04%31,24195,716,791주3651.5억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11027580상보KOSDAQ1,611원1원0.06%53,06411,836,255주190.6억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11027710팜스토리KOSDAQ1,149원1원0.09%299,396111,416,600주1280.1억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11027740마니커KOSPI1,509원6원0.40%49,53531,755,614주479.1억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11027830대성창투KOSDAQ890원-15원-1.66%15,44254,000,000주480.6억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11027970한국제지KOSPI2,745원-5원-0.18%24,10038,030,144주1043.9억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11028050삼성E&AKOSPI51,000원600원1.19%1,770,303196,000,000주9.9조원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11028080휴맥스홀딩스KOSDAQ5,090원115원2.31%4512,530,346주128.7억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11028100동아지질KOSPI18,010원150원0.84%14,20711,222,117주2021.1억원
fsc-stock-price2026-09-112026-09-15 05:04:07삼성물산2026-09-11028260삼성물산KOSPI367,000원-12,500원-3.29%518,056162,167,581주59.5조원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11—삼성물산우BKOSPI227,000원-3,000원-1.30%2,1961,467,590주3331.4억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11028300HLBKOSDAQ31,450원-200원-0.63%371,080133,198,223주4.1조원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11028670팬오션KOSPI6,030원60원1.01%2,851,387534,569,512주3.2조원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11029460케이씨KOSPI39,900원-1,250원-3.04%19,59011,020,535주4397.1억원
fsc-stock-price2026-09-112026-09-15 05:04:07—2026-09-11029480광무KOSDAQ1,459원-34원-2.28%47,40759,719,132주871.3억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11029530신도리코KOSPI39,050원-150원-0.38%1,3959,715,729주3793.9억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11029780삼성카드KOSPI45,500원-100원-0.22%56,735115,858,891주5.2조원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11030000제일기획KOSPI18,910원50원0.27%244,290115,041,225주2.1조원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11030190NICE평가정보KOSPI16,080원-60원-0.37%37,55058,268,741주9369.6억원
fsc-stock-price2026-09-112026-09-15 05:04:08케이티2026-09-11030200KTKOSPI52,700원700원1.35%284,239252,021,685주13.2조원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11030210다올투자증권KOSPI4,050원40원1.00%142,39760,911,106주2466.8억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11030520한컴KOSDAQ17,080원-420원-2.40%150,42024,179,744주4129.9억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11030530원익홀딩스KOSDAQ22,350원-900원-3.87%786,36677,237,981주1.7조원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11030610교보증권KOSPI10,380원20원0.19%56,471113,962,961주1.1조원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11030720동원수산KOSPI5,260원120원2.33%17,3724,653,805주244.7억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11030960양지사KOSDAQ4,875원130원2.74%50,69315,980,000주779억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11031210서울보증보험KOSPI43,450원150원0.35%39,57369,821,598주3조원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11031310아이즈비전KOSDAQ995원-4원-0.40%45,49729,746,651주295.9억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11031330에스에이엠티KOSDAQ8,120원0원0.00%240,24899,995,067주8119.5억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11031430신세계인터내셔날KOSPI10,540원40원0.38%27,51934,986,000주3687.5억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11031510오스템KOSDAQ1,118원-20원-1.76%20,53928,000,000주313억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11031820아이티센씨티에스KOSPI5,700원110원1.97%14,13912,105,146주689.9억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11031980피에스케이홀딩스KOSDAQ157,000원2,000원1.29%163,19321,562,395주3.3조원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11032080아즈텍WBKOSDAQ1,037원-3원-0.29%12,07221,491,029주222.8억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11032190다우데이타KOSDAQ20,450원470원2.35%75,04838,300,000주7832.3억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11032280삼일KOSDAQ1,351원-4원-0.30%9,75316,213,590주219억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11032300한국파마KOSDAQ7,620원-50원-0.65%2,94410,906,701주831억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11032350롯데관광개발KOSPI12,050원-230원-1.87%118,39979,725,458주9606.9억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11032500케이엠더블유KOSDAQ15,450원-320원-2.03%115,41642,191,701주6518.6억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11032540TJ미디어KOSDAQ3,825원15원0.39%30,20220,897,413주799.3억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11032560황금에스티KOSPI5,540원-50원-0.89%12,37417,000,000주941.8억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11032580피델릭스KOSDAQ5,080원-30원-0.59%241,51633,132,064주1683.1억원
fsc-stock-price2026-09-112026-09-15 05:04:08—2026-09-11032620GC메디아이KOSDAQ3,090원15원0.49%36,02452,197,139주1612.8억원
91,898건 중 60,801–60,850← 이전1217 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬