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-price2026-09-142026-09-16 05:03:52—2026-09-14021240코웨이KOSPI100,500원5,300원5.57%305,14970,767,426주7.1조원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14021650한국큐빅KOSDAQ1,966원-2원-0.10%15,69916,350,563주321.4억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14021880메이슨캐피탈KOSDAQ1,258원-9원-0.71%35,81621,218,440주266.9억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14—한화머시너리앤서비스홀딩스KOSPI6,790원530원8.47%7,539,79284,515,535주5738.6억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14022100포스코DXKOSPI21,550원-600원-2.71%552,518152,034,729주3.2조원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14025320시노펙스KOSDAQ3,830원-20원-0.52%306,82092,220,753주3532억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14025530SJM홀딩스KOSPI3,580원-20원-0.56%2,60214,934,008주534.6억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14025550한국선재KOSDAQ2,135원0원0.00%48,92225,514,004주544.7억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14017940E1KOSPI99,100원-300원-0.30%5,9396,860,000주6798.2억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14017960한국카본KOSPI21,800원100원0.46%181,33951,676,486주1.1조원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14018000유니슨KOSDAQ1,223원-12원-0.97%1,146,086259,498,284주3173.6억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14018120진로발효KOSDAQ16,650원10원0.06%9876,621,120주1102.4억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14018250애경산업KOSPI11,460원-40원-0.35%12,30626,409,935주3026.5억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14018260삼성에스디에스KOSPI218,500원-4,000원-1.80%143,27477,377,800주16.9조원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14018290브이티KOSDAQ11,740원10원0.09%149,73234,941,838주4102.1억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14018310삼목에스폼KOSDAQ14,510원30원0.21%12,93714,700,000주2132.9억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14018670SK가스KOSPI252,000원5,500원2.23%14,4249,269,244주2.3조원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14018680서울제약KOSDAQ1,957원1원0.05%16,64811,659,319주228.1억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14018700졸스KOSDAQ1,388원6원0.43%4,06916,722,260주232.1억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14019010베뉴지KOSDAQ4,935원-45원-0.90%573,93848,200,000주2378.6억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14019170신풍제약KOSPI10,070원50원0.50%521,95152,418,522주5278.5억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14020400대동금속KOSDAQ2,840원-55원-1.90%9,5066,073,532주172.4억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14020560아시아나항공KOSPI7,960원260원3.38%120,766205,990,711주1.6조원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14020710시공테크KOSDAQ3,845원135원3.64%176,66620,047,970주770.8억원
fsc-stock-price2026-09-142026-09-16 05:03:52—2026-09-14021040대호특수강KOSDAQ928원-14원-1.49%16,90821,704,774주201.4억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14023770플레이위드KOSDAQ2,695원55원2.08%24,8728,946,495주241.1억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14023800인지컨트롤스KOSPI5,040원-70원-1.37%28,87515,809,197주796.7억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14023900풍국주정KOSDAQ7,370원-260원-3.41%6,08912,600,000주928.6억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14023910대한약품KOSDAQ26,700원50원0.19%2,7106,000,000주1602억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14023960에쓰씨엔지니어링KOSPI1,049원9원0.87%26,30238,035,973주398.9억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024060흥구석유KOSDAQ14,660원50원0.34%10,720,46515,000,000주2199억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024070WISCOMKOSPI1,967원5원0.25%24,72515,326,438주301.4억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024090디씨엠KOSPI11,730원0원0.00%1,00311,400,000주1337.2억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024110기업은행KOSPI20,900원50원0.24%983,012797,425,869주16.6조원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024120KB오토시스KOSDAQ3,070원5원0.16%10,83011,500,000주353억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024720콜마홀딩스KOSPI9,390원-50원-0.53%31,45134,296,259주3220.4억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024740한일단조KOSDAQ2,315원-15원-0.64%120,29432,897,049주761.5억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024800유성티엔에스KOSDAQ4,705원-35원-0.74%7,89635,225,370주1657.3억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024830세원물산KOSDAQ8,510원50원0.59%3718,350,000주710.5억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024840KBI메탈KOSDAQ5,350원10원0.19%663,07543,291,236주2316억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024850HLB이노베이션KOSDAQ15,300원-1,420원-8.49%216,87331,753,544주4858.2억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024880케이피에프KOSDAQ3,845원0원0.00%41,53219,941,624주766.7억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024890대원화성KOSPI1,673원-54원-3.13%75,0968,249,830주138억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024900디와이덕양KOSPI1,676원1원0.06%40,57332,564,980주545.7억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14024910경창산업KOSDAQ1,545원-16원-1.02%38,54435,819,005주553.4억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14025890한국주강KOSPI2,640원0원0.00%19,71011,144,616주294.2억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14026910광진실업KOSDAQ3,270원-255원-7.23%171,3567,928,326주259.2억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14026940부국철강KOSPI2,205원-50원-2.22%186,15020,000,000주441억원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14026960동서KOSPI26,050원150원0.58%43,16099,700,000주2.5조원
fsc-stock-price2026-09-142026-09-16 05:03:53—2026-09-14027040서울전자통신KOSDAQ1,748원-36원-2.02%22,56913,917,769주243.2억원
94,771건 중 65,801–65,850← 이전1317 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬