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—2026-09-11008730율촌화학KOSPI15,560원-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 05:04:02—2026-09-11010950S-OilKOSPI150,000원-4,900원-3.16%508,873112,582,792주16.8조원
fsc-stock-price2026-09-112026-09-15 05:04:02—2026-09-11010960삼호개발KOSPI3,090원-10원-0.32%55,09224,120,000주745.3억원
fsc-stock-price2026-09-112026-09-15 05:04:03—2026-09-11012210삼미금속KOSDAQ12,290원-340원-2.69%5,719,36123,051,579주2833억원
fsc-stock-price2026-09-112026-09-15 05:04:02—2026-09-11011040경동제약KOSDAQ5,080원-50원-0.97%20,10430,768,766주1563억원
fsc-stock-price2026-09-112026-09-15 05:04:03—2026-09-11011080형지I&CKOSDAQ702원-9원-1.27%54,7367,096,262주49.8억원
fsc-stock-price2026-09-112026-09-15 05:04:03—2026-09-11011150CJ씨푸드KOSPI2,005원-10원-0.50%31,01935,930,773주720.4억원
fsc-stock-price2026-09-112026-09-15 05:04:03—2026-09-11011170롯데케미칼KOSPI65,500원-200원-0.30%198,11342,775,419주2.8조원
fsc-stock-price2026-09-112026-09-15 05:04:03—2026-09-11011210현대위아KOSPI57,400원-500원-0.86%31,13427,195,083주1.5조원
fsc-stock-price2026-09-112026-09-15 05:04:03—2026-09-11011280태림포장KOSPI1,568원-11원-0.70%25,69270,805,940주1110.2억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037230한국팩키지KOSDAQ1,457원20원1.39%274,68529,800,327주434.1억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037270YG PLUSKOSPI3,145원0원0.00%99,80763,663,110주2002.2억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037330인지디스플레KOSDAQ720원15원2.13%68,42443,885,224주315.9억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037350성도이엔지KOSDAQ7,330원-10원-0.14%70,32415,210,000주1114.8억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037370EGKOSDAQ3,775원40원1.07%12,8728,624,972주325.5억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037400우리엔터프라이즈KOSDAQ3,810원0원0.00%15,9385,244,669주199.8억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037440희림KOSDAQ4,220원-25원-0.59%135,93013,922,475주587.5억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037460삼지전자KOSDAQ30,950원-200원-0.64%44,99016,318,522주5050.5억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037560LG헬로비전KOSPI1,663원14원0.85%78,72677,446,865주1287.9억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037710광주신세계KOSPI35,450원-350원-0.98%15,7237,627,172주2703.8억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037760쎄니트KOSDAQ2,385원20원0.85%21,23333,832,921주806.9억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11037950엘컴텍KOSDAQ2,890원-5원-0.17%9,94116,889,503주488.1억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11038010제일테크노스KOSDAQ5,260원-60원-1.13%6,9499,000,000주473.4억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11038060루멘스KOSDAQ778원3원0.39%367,01448,103,069주374.2억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11038070서린바이오KOSDAQ4,055원-75원-1.82%12,9749,300,676주377.1억원
fsc-stock-price2026-09-112026-09-15 05:04:10—2026-09-11038110에코플라스틱KOSDAQ2,040원-30원-1.45%523,59941,169,370주839.8억원
fsc-stock-price2026-09-112026-09-15 05:04:03—2026-09-11011320유니크KOSDAQ3,735원0원0.00%6,05519,320,695주721.6억원
94,771건 중 63,051–63,100← 이전1262 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬