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 05:04:01—2026-09-11008355남선알미우KOSPI6,950원-210원-2.93%559307,890주21.3억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11008870금비KOSPI40,750원250원0.62%1211,000,000주407.5억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11—메쥬KOSDAQ11,800원-490원-3.99%86,3949,881,750주1166억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11008970KBI동양철관KOSPI1,180원3원0.25%664,541103,766,907주1224.4억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009140경인전자KOSPI22,350원250원1.13%1891,570,797주351억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009155삼성전기우KOSPI494,000원-7,000원-1.40%16,8162,906,984주1.4조원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009180한솔로지스틱스KOSPI2,775원15원0.54%18,55728,155,825주781.3억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11—신영스팩11호KOSDAQ2,020원-5원-0.25%51,5006,068,000주122.5억원
fsc-stock-price2026-09-112026-09-15 05:04:02—2026-09-11009450경동나비엔KOSPI60,600원0원0.00%18,52314,568,592주8828.5억원
fsc-stock-price2026-09-112026-09-15 05:04:02—2026-09-11009470삼화전기KOSPI24,600원1,050원4.46%340,4496,613,820주1626.9억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11008730율촌화학KOSPI15,560원-680원-4.19%29,90724,800,000주3858.8억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11008770호텔신라KOSPI41,100원-350원-0.84%115,38139,248,121주1.6조원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11008775호텔신라우KOSPI28,850원0원0.00%440751,879주216.9억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11008830대동기어KOSDAQ6,400원-150원-2.29%128,90519,181,916주1227.6억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11—메리츠제1호스팩KOSDAQ2,080원0원0.00%1255,795,000주120.5억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11008930한미사이언스KOSPI50,300원-4,800원-8.71%285,08068,391,550주3.4조원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009070KCTCKOSPI4,045원55원1.38%66,99430,000,000주1213.5억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009150삼성전기KOSPI1,400,000원0원0.00%619,22574,693,696주104.5조원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009160SIMPACKOSPI4,835원30원0.62%52,91065,370,968주3160.6억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009190대양금속KOSPI1,250원-8원-0.64%461,48243,986,275주549.8억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009200무림페이퍼KOSPI1,487원-1원-0.07%13,98041,609,310주618.7억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009270신원KOSPI1,105원-5원-0.45%188,927114,770,393주1268.2억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009300삼아제약KOSDAQ13,950원50원0.36%2,3316,370,000주888.6억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009320아진전자부품KOSPI960원0원0.00%31,00149,299,770주473.2억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11—미래에셋비전스팩8호KOSDAQ1,983원3원0.15%176,400,000주126.9억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009410태영건설KOSPI1,699원1원0.06%172,146297,590,078주5056억원
fsc-stock-price2026-09-112026-09-15 05:04:01—2026-09-11009415태영건설우KOSPI6,400원130원2.07%758649,974주41.5억원
fsc-stock-price2026-09-112026-09-15 05:04:02—2026-09-11009420한올바이오파마KOSPI50,100원-2,500원-4.75%281,03052,240,638주2.6조원
fsc-stock-price2026-09-112026-09-15 05:04:02—2026-09-11009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-09-112026-09-15 05:04:02—2026-09-11009460한창제지KOSPI2,660원-10원-0.37%7,86612,339,686주328.2억원
fsc-stock-price2026-09-112026-09-15 05:04:02—2026-09-11009520포스코엠텍KOSDAQ12,880원-160원-1.23%132,50841,642,703주5363.5억원
fsc-stock-price2026-09-112026-09-15 05:04:02—2026-09-11009580무림P&PKOSPI1,603원3원0.19%65,34362,368,324주999.7억원
fsc-stock-price2026-09-112026-09-15 05:04:02—2026-09-11009680모토닉KOSPI10,420원80원0.77%27,76421,733,094주2264.5억원
fsc-stock-price2026-09-112026-09-15 05:04:03—2026-09-11012280영화금속KOSPI3,775원-45원-1.18%11,0899,904,901주373.9억원
fsc-stock-price2026-09-112026-09-15 05:04:03—2026-09-11012320경동인베스트KOSPI46,900원600원1.30%2,2392,365,023주1109.1억원
fsc-stock-price2026-09-112026-09-15 05:04:03현대모비스2026-09-11012330현대모비스KOSPI415,500원0원0.00%227,44389,820,585주37.3조원
fsc-stock-price2026-09-112026-09-15 05:04:03—2026-09-11012340뉴인텍KOSDAQ470원-35원-6.93%173,50622,044,793주103.6억원
fsc-stock-price2026-09-112026-09-15 05:04:03—2026-09-11012450한화에어로스페이스KOSPI1,081,000원14,000원1.31%98,03051,563,401주55.7조원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11013310아진산업KOSDAQ2,310원0원0.00%100,87238,806,582주896.4억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11013360일성건설KOSPI1,443원-8원-0.55%247,52854,024,880주779.5억원
fsc-stock-price2026-09-112026-09-15 05:04:04—2026-09-11013520화승코퍼레이션KOSPI2,540원45원1.80%20,59550,051,252주1271.3억원
fsc-stock-price2026-09-112026-09-15 05:04:45—2026-09-11493280아이엠바이오로직스KOSDAQ15,900원920원6.14%131,43114,836,549주2359억원
fsc-stock-price2026-09-112026-09-15 05:04:45—2026-09-11492220KB제31호스팩KOSDAQ2,035원0원0.00%256,210,000주126.3억원
fsc-stock-price2026-09-112026-09-15 05:04:45—2026-09-11491000리브스메드KOSDAQ32,550원-1,100원-3.27%135,49625,255,271주8220.5억원
fsc-stock-price2026-09-112026-09-15 05:04:45—2026-09-11490470세미파이브KOSDAQ15,240원-640원-4.03%353,28234,025,440주5185.4억원
fsc-stock-price2026-09-112026-09-15 05:04:45—2026-09-11489790한화비전KOSPI47,200원-1,300원-2.68%109,87850,488,390주2.3조원
fsc-stock-price2026-09-112026-09-15 05:04:45—2026-09-11489730디비금융제13호스팩KOSDAQ2,030원0원0.00%4,9936,332,000주128.5억원
fsc-stock-price2026-09-112026-09-15 05:04:45—2026-09-11489500엘케이켐KOSDAQ20,700원-450원-2.13%9,6486,391,238주1322.9억원
fsc-stock-price2026-09-112026-09-15 05:04:45—2026-09-11489480키움제11호스팩KOSDAQ2,200원0원0.00%06,600,000주145.2억원
94,771건 중 62,251–62,300← 이전1246 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬