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-price2026-09-152026-09-17 05:03:49—2026-09-15019180티에이치엔KOSPI5,040원10원0.20%59,36618,000,000주907.2억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15019550SBI인베스트먼트KOSDAQ1,015원-5원-0.49%189,69680,562,974주817.7억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15019660글로본KOSDAQ1,510원-5원-0.33%27,68513,944,333주210.5억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15019685대교우BKOSPI1,004원-15원-1.47%17,2529,713,495주97.5억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15—엔에이치스팩34호KOSDAQ1,934원2원0.10%785,9299,050,000주175억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15020000한섬KOSPI15,970원360원2.31%253,88321,476,994주3429.8억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15020150롯데에너지머티리얼즈KOSPI40,100원1,800원4.70%276,25852,365,463주2조원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15020180대신정보통신KOSDAQ4,050원-70원-1.70%6,8427,685,783주311.2억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15020400대동금속KOSDAQ2,800원-40원-1.41%6,1596,073,532주170억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15020560아시아나항공KOSPI7,880원-80원-1.01%45,040205,990,711주1.6조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15020710시공테크KOSDAQ3,895원50원1.30%2,962,73320,047,970주780.8억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021040대호특수강KOSDAQ927원-1원-0.11%25,31321,704,774주201.2억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021045대호특수강우KOSDAQ2,505원0원0.00%5848,492주21.2억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15282330BGF리테일KOSPI141,800원-4,100원-2.81%31,24917,283,906주2.4조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021050서원KOSPI1,105원1원0.09%194,68447,474,590주524.5억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021240코웨이KOSPI101,500원1,000원1.00%242,44670,767,426주7.1조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021650한국큐빅KOSDAQ1,975원9원0.46%1,97516,350,563주322.9억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021880메이슨캐피탈KOSDAQ1,246원-12원-0.95%41,37621,218,440주264.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15023150MH에탄올KOSPI4,125원-5원-0.12%6,9407,378,526주304.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15023160태광KOSDAQ27,300원-1,050원-3.70%356,83125,867,242주7061.7억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15023350한국종합기술KOSPI3,990원-30원-0.75%5,74210,950,000주436.9억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024890대원화성KOSPI1,665원-8원-0.48%16,9448,249,830주137.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024900디와이덕양KOSPI1,679원3원0.18%137,88032,564,980주546.7억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024910경창산업KOSDAQ1,524원-21원-1.36%50,81135,819,005주545.8억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024940PN풍년KOSDAQ2,060원88원4.46%109,99810,000,000주206억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024950삼천리자전거KOSDAQ4,565원-105원-2.25%24,91812,400,000주566억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025000KPX케미칼KOSPI54,900원-1,500원-2.66%5,6424,378,709주2403.9억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025320시노펙스KOSDAQ3,810원-20원-0.52%197,81892,220,753주3513.6억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025440DH오토웨어KOSDAQ3,205원-65원-1.99%3,8599,756,244주312.6억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025530SJM홀딩스KOSPI3,595원15원0.42%5,57414,934,008주536.8억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025540한국단자KOSPI56,200원0원0.00%13,18010,115,000주5684.6억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025550한국선재KOSDAQ2,130원-5원-0.23%47,45225,514,004주543.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025560미래산업KOSPI5,920원200원3.50%267,21827,778,678주1644.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025620차AI헬스케어KOSPI4,690원40원0.86%3,87418,203,973주853.7억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025750한솔홈데코KOSPI1,901원26원1.39%12,86816,113,029주306.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025770한국정보통신KOSDAQ8,280원40원0.49%29,13037,444,271주3100.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025820이구산업KOSPI4,220원-50원-1.17%75,79533,442,000주1411.2억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025860남해화학KOSPI6,070원-20원-0.33%151,83149,678,843주3015.5억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025870신라에스지KOSDAQ1,059원0원0.00%04,000,000주42.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025880케이씨피드KOSDAQ2,350원-5원-0.21%18,76016,715,858주392.8억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025900동화기업KOSDAQ7,060원40원0.57%47,47650,557,285주3569.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025980아난티KOSDAQ5,170원140원2.78%1,144,69597,300,990주5030.4억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15033200모아텍KOSDAQ2,505원30원1.21%6,0559,204,529주230.5억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15033240자화전자KOSPI25,900원-350원-1.33%52,11321,605,502주5595.8억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15033270유나이티드제약KOSPI17,970원-230원-1.26%13,68215,910,775주2859.1억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15033310엠투엔KOSDAQ1,416원41원2.98%85,57839,972,456주566억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15033340좋은사람들KOSDAQ460원0원0.00%096,950,558주445.9억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15033530SJG세종KOSPI6,600원-120원-1.79%28,63427,052,299주1785.4억원
94,771건 중 66,101–66,150← 이전1323 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬