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—2026-09-15016250SGC E&CKOSDAQ11,860원-110원-0.92%1,9675,036,986주597.3억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016380KG스틸KOSPI5,580원30원0.54%205,007100,008,897주5580.4억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016450한세예스24홀딩스KOSPI4,415원-5원-0.11%11,47340,000,000주1766억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016580환인제약KOSPI10,190원-50원-0.49%24,44518,600,070주1895.3억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15—메리츠제2호스팩KOSDAQ1,950원1원0.05%60,7977,240,000주141.1억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016610DB증권KOSPI10,250원10원0.10%212,18542,446,389주4350.7억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016710대성홀딩스KOSPI7,030원-50원-0.71%8,43416,089,459주1131억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016880웅진KOSPI1,827원14원0.77%50,57979,927,080주1460.2억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15014950삼익제약KOSDAQ11,690원2,420원26.11%21,267,96010,067,588주1176.9억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15014970삼륭물산KOSDAQ4,650원-15원-0.32%200,35614,825,000주689.3억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15014990인디에프KOSPI3,700원-25원-0.67%298,26815,022,599주555.8억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15015230대창단조KOSPI6,750원0원0.00%95,51027,143,620주1832.1억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15015260에이엔피KOSPI283원-1원-0.35%401,59347,116,894주133.3억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15015360INVENIKOSPI14,760원-60원-0.40%11,68327,250,000주4022.1억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15015590DKMEKOSPI2,080원45원2.21%82,46053,396,308주1110.6억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15—에이치엘지노믹스KOSDAQ8,710원-30원-0.34%51,3597,782,161주677.8억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15015750성우하이텍KOSDAQ5,990원-40원-0.66%108,03280,000,000주4792억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016360삼성증권KOSPI86,900원-600원-0.69%236,99189,300,000주7.7조원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15—한국제16호스팩KOSDAQ1,958원3원0.15%50,9896,750,000주132.1억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016590신대양제지KOSPI10,060원-180원-1.76%6,15740,297,820주4053.9억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016600큐캐피탈KOSDAQ2,460원40원1.65%20,97413,961,601주343.4억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016670디모아KOSDAQ2,365원-10원-0.42%1,70810,194,234주241억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016740두올KOSPI3,955원-40원-1.00%82,27328,674,024주1134억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016800퍼시스KOSPI27,100원-300원-1.09%67811,500,000주3116.5억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016920카스KOSDAQ1,143원12원1.06%93,83225,698,732주293.7억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018000유니슨KOSDAQ1,219원-4원-0.33%1,137,947259,498,284주3163.2억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018120진로발효KOSDAQ16,660원10원0.06%4056,621,120주1103억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018250애경산업KOSPI11,380원-80원-0.70%15,24926,409,935주3005.4억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018260삼성에스디에스KOSPI220,500원2,000원0.92%110,30277,377,800주17조원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018290브이티KOSDAQ11,500원-240원-2.04%109,48134,941,838주4018.3억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018310삼목에스폼KOSDAQ14,350원-160원-1.10%17,64114,700,000주2109.4억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017000신원종합개발KOSDAQ2,370원-40원-1.66%19,24211,668,027주276.5억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017180명문제약KOSPI1,308원71원5.74%2,342,35233,953,454주444.1억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017250인터엠KOSDAQ1,053원-8원-0.75%6,22721,045,467주221.6억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017370우신시스템KOSPI3,490원-55원-1.55%14,33018,314,054주639.1억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017390서울가스KOSPI55,300원-1,500원-2.64%7,6994,950,000주2737.3억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017480삼현철강KOSDAQ4,860원-25원-0.51%8,57415,442,890주750.5억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017510세명전기KOSDAQ7,320원10원0.14%107,48015,246,000주1116억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017550수산세보틱스KOSPI1,812원3원0.17%161,49862,399,130주1130.6억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017650대림제지KOSDAQ10,780원-90원-0.83%3,5258,785,000주947억원
fsc-stock-price2026-09-152026-09-17 05:03:49SK텔레콤2026-09-15017670SK텔레콤KOSPI88,000원-2,100원-2.33%803,025214,790,053주18.9조원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017800현대엘리베이터KOSPI73,100원-1,700원-2.27%64,43239,092,385주2.8조원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017810풀무원KOSPI8,920원-380원-4.09%58,06038,120,542주3400.3억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017860DS단석KOSPI12,160원360원3.05%61,59417,653,634주2146.6억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017890한국알콜KOSDAQ13,980원-380원-2.65%30,57420,673,506주2890.1억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017900광전자KOSPI10,660원390원3.80%34,437,90857,943,763주6176.8억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017940E1KOSPI96,000원-3,100원-3.13%14,2366,860,000주6585.6억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15017960한국카본KOSPI21,150원-650원-2.98%185,76451,676,486주1조원
94,771건 중 66,201–66,250← 이전1325 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬