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 05:03:50—2026-09-16027580상보KOSDAQ1,795원40원2.28%58,89111,836,255주212.4억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16027710팜스토리KOSDAQ1,142원-7원-0.61%119,927111,416,600주1272.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16027740마니커KOSPI1,408원-111원-7.31%95,85031,755,614주447.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16027830대성창투KOSDAQ862원2원0.23%66,04654,000,000주465.4억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16027970한국제지KOSPI2,735원-5원-0.18%16,18138,030,144주1040.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16028050삼성E&AKOSPI50,500원-300원-0.59%1,281,209196,000,000주9.8조원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16028080휴맥스홀딩스KOSDAQ5,300원200원3.92%2,8742,530,346주134.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16028100동아지질KOSPI19,660원970원5.19%876,07411,222,117주2206.2억원
fsc-stock-price2026-09-162026-09-18 05:03:50삼성물산2026-09-16028260삼성물산KOSPI353,500원6,500원1.87%235,782162,167,581주57.3조원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16—삼성물산우BKOSPI228,000원3,000원1.33%1,6101,467,590주3346.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024840KBI메탈KOSDAQ5,630원270원5.04%2,047,43743,291,236주2437.2억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024880케이피에프KOSDAQ3,805원-65원-1.68%17,67919,941,624주758.7억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024890대원화성KOSPI1,688원23원1.38%13,2788,249,830주139.2억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024900디와이덕양KOSPI1,990원311원18.52%2,596,95732,564,980주648억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024940PN풍년KOSDAQ2,130원70원3.40%91,46810,000,000주213억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025000KPX케미칼KOSPI55,300원400원0.73%3,9484,378,709주2421.4억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025440DH오토웨어KOSDAQ3,230원25원0.78%4,6969,756,244주315.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025560미래산업KOSPI5,830원-90원-1.52%207,96827,778,678주1619.4억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025750한솔홈데코KOSPI1,901원0원0.00%27,89816,113,029주306.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025820이구산업KOSPI4,235원15원0.36%75,77433,442,000주1416.2억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025870신라에스지KOSDAQ1,059원0원0.00%04,000,000주42.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025890한국주강KOSPI2,625원15원0.57%10,59311,144,616주292.5억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025950동신건설KOSDAQ9,910원10원0.10%12,8958,400,000주832.4억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16026040제이에스티나KOSDAQ2,260원15원0.67%27,56416,503,790주372.9억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16026910광진실업KOSDAQ3,430원65원1.93%53,6277,928,326주271.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032190다우데이타KOSDAQ19,770원-430원-2.13%35,40138,300,000주7571.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032280삼일KOSDAQ1,344원-19원-1.39%2,10616,213,590주217.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032300한국파마KOSDAQ7,370원-80원-1.07%6,80110,906,701주803.8억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032500케이엠더블유KOSDAQ18,000원1,930원12.01%862,86342,191,701주7594.5억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032560황금에스티KOSPI5,550원-30원-0.54%8,87117,000,000주943.5억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032620GC메디아이KOSDAQ3,085원-5원-0.16%11,39552,197,139주1610.2억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032680소프트센KOSDAQ881원-29원-3.19%22,78323,055,881주203.1억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032750삼진KOSDAQ2,955원-5원-0.17%3,5609,031,122주266.8억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032800판타지오KOSDAQ1,482원3원0.20%13,66215,107,024주223.8억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025530SJM홀딩스KOSPI3,600원5원0.14%3,95714,934,008주537.6억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025540한국단자KOSPI56,300원100원0.18%17,70110,115,000주5694.7억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025550한국선재KOSDAQ2,200원70원3.29%100,42325,514,004주561.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025620차AI헬스케어KOSPI4,680원-10원-0.21%1,28118,203,973주851.9억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025770한국정보통신KOSDAQ8,020원-260원-3.14%19,81837,444,271주3003억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025860남해화학KOSPI6,220원150원2.47%262,71649,678,843주3090억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025880케이씨피드KOSDAQ2,335원-15원-0.64%19,67516,715,858주390.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025900동화기업KOSDAQ6,950원-110원-1.56%26,72150,557,285주3513.7억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025980아난티KOSDAQ5,090원-80원-1.55%730,36497,300,990주4952.6억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16026150특수건설KOSDAQ3,890원-45원-1.14%42,46917,546,331주682.5억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16029530신도리코KOSPI38,550원-750원-1.91%3,5809,715,729주3745.4억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16030000제일기획KOSPI17,550원-1,240원-6.60%1,231,676115,041,225주2조원
fsc-stock-price2026-09-162026-09-18 05:03:50케이티2026-09-16030200KTKOSPI52,800원-200원-0.38%99,783252,021,685주13.3조원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16030530원익홀딩스KOSDAQ25,300원250원1.00%2,717,98277,237,981주1.9조원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16030610교보증권KOSPI10,010원-290원-2.82%21,105113,962,961주1.1조원
97,644건 중 70,251–70,300← 이전1406 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬