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-price2026-09-182026-09-22 05:04:12—2026-09-18464280티디에스팜KOSDAQ5,560원-110원-1.94%15,4095,530,000주307.4억원
fsc-stock-price2026-09-182026-09-22 05:04:12—2026-09-18464080에스오에스랩KOSDAQ9,790원210원2.19%52,72718,013,569주1763.5억원
fsc-stock-price2026-09-182026-09-22 05:04:12—2026-09-18463480모티브링크KOSDAQ4,325원355원8.94%1,355,82812,390,358주535.8억원
fsc-stock-price2026-09-182026-09-22 05:04:12—2026-09-18463020뉴엔AIKOSDAQ7,080원330원4.89%148,4008,987,200주636.2억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006120SK디스커버리KOSPI55,500원-1,300원-2.29%24,87017,413,751주9664.6억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006125SK디스커버리우KOSPI42,100원-200원-0.47%5821,231,705주518.5억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006140피제이전자KOSDAQ4,565원15원0.33%31,99614,865,000주678.5억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006200한국전자홀딩스KOSPI1,946원7원0.36%21,5739,360,627주182.1억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006260LSKOSPI325,500원21,500원7.07%181,59431,200,000주10.1조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006360GS건설KOSPI36,850원250원0.68%3,578,02385,581,490주3.1조원
fsc-stock-price2026-09-182026-09-22 05:03:47삼성SDI2026-09-18006400삼성SDIKOSPI541,000원2,000원0.37%316,23180,585,530주43.5조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006570대림통상KOSPI1,943원1원0.05%11,73815,225,000주295.8억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006620동구바이오제약KOSDAQ3,510원0원0.00%26,96028,464,992주999.1억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006660삼성공조KOSPI13,160원190원1.46%208,9858,126,314주1069.4억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006840AK홀딩스KOSPI6,750원-80원-1.17%8,18013,247,561주894.2억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006920모헨즈KOSDAQ3,080원15원0.49%53,01410,920,000주336.3억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007110일신석재KOSPI603원0원0.00%077,456,610주467억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007390네이처셀KOSDAQ24,550원-50원-0.20%125,25064,435,056주1.5조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007460에이프로젠KOSPI1,998원-7원-0.35%98,34224,825,953주496억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007530와이엠KOSDAQ1,811원26원1.46%97,95722,254,231주403억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007720소노스퀘어KOSDAQ1,179원42원3.69%23,58120,160,090주237.6억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007770한일화학KOSDAQ8,030원10원0.12%3,4903,510,000주281.8억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007810코리아써키트KOSPI52,500원600원1.16%493,82323,982,620주1.2조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007815코리아써우KOSPI17,100원-300원-1.72%1,4482,964,690주506.9억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18—대덕1우KOSPI10,360원-20원-0.19%2,0051,212,357주125.6억원
fsc-stock-price2026-09-182026-09-22 05:04:12—2026-09-18462870시프트업KOSPI30,800원-400원-1.28%42,41258,741,890주1.8조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008250이건산업KOSPI3,120원-45원-1.42%37,00210,952,635주341.7억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008260NI스틸KOSPI3,395원125원3.82%139,27428,600,117주970.9억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008290원풍물산KOSDAQ20원-23원-53.49%9,774,32920,346,839주4억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006650대한유화KOSPI98,700원2,400원2.49%68,4296,500,000주6415.5억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006730서부T&DKOSDAQ11,050원-180원-1.60%162,74364,276,923주7102.5억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006800미래에셋증권KOSPI31,650원-150원-0.47%961,650543,021,051주17.1조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006805미래에셋증권우KOSPI11,640원0원0.00%13,18313,454,133주1566억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18—미래에셋증권2우BKOSPI10,450원-130원-1.23%575,718127,271,150주1.3조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006880신송홀딩스KOSPI4,365원-25원-0.57%34,01311,828,858주516.3억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18006980우성KOSPI17,470원330원1.93%1,5303,090,000주539.8억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007070GS리테일KOSPI23,350원-650원-2.71%770,49983,607,415주1.9조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18—에스테크엠KONEX11,600원300원2.65%1071,510,000주175.1억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007120미래아이앤지KOSPI1,044원-25원-2.34%16,17327,323,114주285.2억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007160사조산업KOSPI48,900원-50원-0.10%1,4905,000,000주2445억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18—삼성스팩11호KOSDAQ1,984원9원0.46%4,9965,760,000주114.2억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007210벽산KOSPI1,442원7원0.49%35,13165,360,000주942.4억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007280한국특강KOSPI2,400원90원3.90%5,74728,646,540주687.5억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18—KB제33호스팩KOSDAQ1,965원-4원-0.20%5,6557,885,000주154.9억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007310오뚜기KOSPI313,000원-7,000원-2.19%6,6974,007,830주1.2조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007330푸른저축은행KOSDAQ10,100원-30원-0.30%4,86015,082,800주1523.3억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007340DN오토모티브KOSPI49,300원1,200원2.49%153,94858,510,865주2.8조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007370진양제약KOSDAQ3,975원-25원-0.63%10,83214,134,587주561.8억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007540샘표KOSPI47,500원-1,400원-2.86%53,2112,875,800주1366억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007570일양약품KOSPI7,880원-170원-2.11%36,21519,085,664주1503.9억원
100,517건 중 75,551–75,600← 이전1512 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬