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-price2026-09-162026-09-18 05:03:46—2026-09-16006660삼성공조KOSPI12,350원-200원-1.59%178,5938,126,314주1003.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006920모헨즈KOSDAQ3,135원-15원-0.48%39,28010,920,000주342.3억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007110일신석재KOSPI603원0원0.00%077,456,610주467억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007120미래아이앤지KOSPI1,095원-1원-0.09%24,73427,323,114주299.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007160사조산업KOSPI48,800원-1,600원-3.17%2,4165,000,000주2440억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—삼성스팩11호KOSDAQ1,976원-5원-0.25%1,5505,760,000주113.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007210벽산KOSPI1,420원11원0.78%64,64965,360,000주928.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007280한국특강KOSPI2,310원-5원-0.22%4,46328,646,540주661.7억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—KB제33호스팩KOSDAQ1,967원-6원-0.30%6,8897,885,000주155억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007310오뚜기KOSPI321,500원-2,000원-0.62%2,2514,007,830주1.2조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007330푸른저축은행KOSDAQ10,190원-10원-0.10%6,00315,082,800주1536.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007340DN오토모티브KOSPI46,300원700원1.54%52,71058,510,865주2.7조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16007860서연KOSPI7,420원-10원-0.13%9,80623,479,844주1742.2억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008250이건산업KOSPI3,170원25원0.79%24,01010,952,635주347.1억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008290원풍물산KOSDAQ56원-14원-20.00%4,551,58620,346,839주11.3억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006740블루산업개발KOSPI5,050원10원0.20%3,4925,950,959주300.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006910보성파워텍KOSDAQ7,140원-100원-1.38%468,70249,129,824주3507.8억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008040사조동아원KOSPI7,970원290원3.78%6,13714,114,460주1124.9억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008060대덕KOSPI14,370원370원2.64%84,82931,287,098주4495.9억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—대덕1우KOSPI10,400원-40원-0.38%1,7721,212,357주126억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008260NI스틸KOSPI3,280원-45원-1.35%47,85328,600,117주938억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—카나프테라퓨틱스KOSDAQ11,500원-990원-7.93%382,31613,300,580주1529.5억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008730율촌화학KOSPI14,980원-220원-1.45%26,35124,800,000주3715억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008770호텔신라KOSPI40,550원-250원-0.61%175,23339,248,121주1.5조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008775호텔신라우KOSPI28,250원50원0.18%422751,879주212.4억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008830대동기어KOSDAQ6,100원-50원-0.81%151,67919,181,916주1170억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008870금비KOSPI40,300원-100원-0.25%2771,000,000주403억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—메리츠제1호스팩KOSDAQ2,075원10원0.48%75,795,000주120.2억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—메쥬KOSDAQ12,340원-160원-1.28%40,1059,881,750주1219.4억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008970KBI동양철관KOSPI1,163원-10원-0.85%408,337103,766,907주1206.8억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009160SIMPACKOSPI4,645원0원0.00%24,74565,370,968주3036.4억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009190대양금속KOSPI1,070원-65원-5.73%342,64843,986,275주470.6억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16010060OCI홀딩스KOSPI203,000원-500원-0.25%117,79018,670,232주3.7조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16010120LS ELECTRICKOSPI199,400원4,700원2.41%410,543150,000,000주29.9조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16010140삼성중공업KOSPI20,200원-500원-2.42%2,332,780880,000,000주17.7조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16010170대한광통신KOSDAQ16,100원1,960원13.86%45,656,543155,485,660주2.5조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—하나36호스팩KOSDAQ1,970원0원0.00%2,5287,740,000주152.4억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16010240흥국KOSDAQ5,260원-100원-1.87%18,04111,706,000주615.7억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16010280아이티센엔텍KOSDAQ5,000원-210원-4.03%55,87613,024,757주651.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006880신송홀딩스KOSPI4,400원-60원-1.35%20,82011,828,858주520.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006890태경케미컬KOSPI4,965원15원0.30%5,89111,600,000주575.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—비엔케이제3호스팩KOSDAQ1,979원9원0.46%1754,310,000주85.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006980우성KOSPI17,060원-240원-1.39%1,4073,090,000주527.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007070GS리테일KOSPI24,050원-400원-1.64%141,15283,607,415주2조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—에스테크엠KONEX11,000원0원0.00%1561,510,000주166.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007370진양제약KOSDAQ3,975원10원0.25%3,04414,134,587주561.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007390네이처셀KOSDAQ24,900원50원0.20%111,11964,435,056주1.6조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007460에이프로젠KOSPI1,968원6원0.31%103,20624,825,953주488.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007530와이엠KOSDAQ1,484원10원0.68%20,21522,254,231주330.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007540샘표KOSPI49,300원-1,200원-2.38%37,6182,875,800주1417.7억원
97,644건 중 69,151–69,200← 이전1384 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬