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 05:04:05—2026-09-11017900광전자KOSPI7,900원-150원-1.86%4,207,96157,943,763주4577.5억원
fsc-stock-price2026-09-112026-09-15 05:04:05—2026-09-11017940E1KOSPI99,400원300원0.30%10,0846,860,000주6818.8억원
fsc-stock-price2026-09-112026-09-15 05:04:05—2026-09-11017960한국카본KOSPI21,700원-300원-1.36%213,00351,676,486주1.1조원
fsc-stock-price2026-09-112026-09-15 05:04:05—2026-09-11018000유니슨KOSDAQ1,235원4원0.32%2,208,133259,498,284주3204.8억원
fsc-stock-price2026-09-112026-09-15 05:04:05—2026-09-11018120진로발효KOSDAQ16,640원40원0.24%986,621,120주1101.7억원
fsc-stock-price2026-09-112026-09-15 05:04:05—2026-09-11018250애경산업KOSPI11,500원60원0.52%27,03526,409,935주3037.1억원
fsc-stock-price2026-09-112026-09-15 05:04:05—2026-09-11018260삼성에스디에스KOSPI222,500원-4,500원-1.98%146,94577,377,800주17.2조원
fsc-stock-price2026-09-112026-09-15 05:04:05—2026-09-11018290브이티KOSDAQ11,730원-200원-1.68%144,45134,941,838주4098.6억원
fsc-stock-price2026-09-112026-09-15 05:04:05—2026-09-11018310삼목에스폼KOSDAQ14,480원190원1.33%21,42214,700,000주2128.5억원
fsc-stock-price2026-09-112026-09-15 05:04:05—2026-09-11018470조일알미늄KOSPI4,655원-210원-4.32%580,64725,326,344주1178.9억원
fsc-stock-price2026-09-112026-09-15 05:04:05—2026-09-11018500동원모빌리티KOSPI1,396원-18원-1.27%24,53246,754,933주652.6억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11018620우진비앤지KOSDAQ2,720원5원0.18%3,2366,932,982주188.5억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11018670SK가스KOSPI246,500원-5,500원-2.18%13,4379,269,244주2.2조원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11018680서울제약KOSDAQ1,956원0원0.00%5,10011,659,319주228억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11018700졸스KOSDAQ1,382원-15원-1.07%7,40016,722,260주231.1억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11018880한온시스템KOSPI3,520원-35원-0.98%2,111,2701,026,262,552주3.6조원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019010베뉴지KOSDAQ4,980원105원2.15%394,46248,200,000주2400.3억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019170신풍제약KOSPI10,020원170원1.73%679,62252,418,522주5252.3억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019175신풍제약우KOSPI15,120원860원6.03%11,3121,991,230주301억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019180티에이치엔KOSPI5,130원60원1.18%35,51218,000,000주923.4억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019210와이지-원KOSDAQ13,220원180원1.38%609,80037,193,728주4917억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019540일지테크KOSDAQ5,270원-20원-0.38%34,80113,513,500주712.1억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019550SBI인베스트먼트KOSDAQ1,024원-1원-0.10%88,58580,562,974주824.9억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019570GMI벤처KOSDAQ2,895원50원1.76%5,5779,545,004주276.3억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019660글로본KOSDAQ1,510원9원0.60%15,83213,944,333주210.5억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019680대교KOSPI1,819원-55원-2.93%14,70240,233,850주731.8억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019685대교우BKOSPI1,036원-23원-2.17%41,6709,713,495주100.6억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019770서연탑메탈KOSDAQ3,315원30원0.91%9,77511,650,000주386.1억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11—엔에이치스팩34호KOSDAQ1,931원-144원-6.94%7,560,6539,050,000주174.7억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11019990에너토크KOSDAQ5,600원70원1.27%106,0879,756,088주546.3억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11020000한섬KOSPI15,310원-50원-0.33%105,79921,476,994주3288.1억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11020120키다리스튜디오KOSPI8,100원-300원-3.57%381,87437,063,766주3002.1억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11020150롯데에너지머티리얼즈KOSPI42,200원1,000원2.43%479,69352,365,463주2.2조원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11020180대신정보통신KOSDAQ3,970원0원0.00%21,2517,685,783주305.1억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11020400대동금속KOSDAQ2,895원-55원-1.86%10,4076,073,532주175.8억원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11020560아시아나항공KOSPI7,700원-200원-2.53%44,394205,990,711주1.5조원
fsc-stock-price2026-09-112026-09-15 05:04:06—2026-09-11020710시공테크KOSDAQ3,710원40원1.09%45,70020,047,970주743.7억원
fsc-stock-price2026-09-112026-09-15 05:04:09—2026-09-11033290로젠KOSDAQ1,520원0원0.00%10,89356,156,301주853.5억원
fsc-stock-price2026-09-112026-09-15 05:04:09—2026-09-11033310엠투엔KOSDAQ1,469원15원1.03%24,51339,972,456주587.1억원
fsc-stock-price2026-09-112026-09-15 05:04:09—2026-09-11033320제이씨현시스템KOSDAQ3,045원-25원-0.81%40,85619,114,432주582억원
fsc-stock-price2026-09-112026-09-15 05:04:09—2026-09-11033340좋은사람들KOSDAQ460원0원0.00%096,950,558주445.9억원
fsc-stock-price2026-09-112026-09-15 05:04:09—2026-09-11033500동성화인텍KOSDAQ16,790원-20원-0.12%58,29829,989,494주5035.2억원
fsc-stock-price2026-09-112026-09-15 05:04:09—2026-09-11033530SJG세종KOSPI6,790원-10원-0.15%27,33327,052,299주1836.8억원
fsc-stock-price2026-09-112026-09-15 05:04:09—2026-09-11033540파라텍KOSDAQ2,910원-65원-2.18%15,27310,449,266주304억원
fsc-stock-price2026-09-112026-09-15 05:04:09—2026-09-11033560블루콤KOSDAQ4,630원125원2.77%13,50217,100,000주791.7억원
fsc-stock-price2026-09-112026-09-15 05:04:09—2026-09-11033640네패스KOSDAQ22,400원-900원-3.86%86,24323,059,202주5165.2억원
fsc-stock-price2026-09-112026-09-15 05:04:09—2026-09-11033780KT&GKOSPI171,800원2,700원1.60%167,993103,810,456주17.8조원
fsc-stock-price2026-09-112026-09-15 05:04:09—2026-09-11033790피노KOSDAQ7,600원-200원-2.56%1,191,55483,321,887주6332.4억원
94,771건 중 62,351–62,400← 이전1248 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬