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 05:03:47—2026-09-18008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008700아남전자KOSPI1,253원-18원-1.42%93,20577,124,820주966.3억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007660이수페타시스KOSPI103,700원-2,300원-2.17%2,283,38173,409,219주7.6조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007680대원KOSDAQ3,200원-25원-0.78%6,65613,222,738주423.1억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007690국도화학KOSPI37,650원-450원-1.18%8,3679,260,832주3486.7억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18007700F&F홀딩스KOSPI13,580원-80원-0.59%7,08039,114,367주5311.7억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18—코리아써키트2우BKOSPI13,680원-10원-0.07%464783,699주107.2억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008040사조동아원KOSPI7,840원10원0.13%16,33014,114,460주1106.5억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008730율촌화학KOSPI15,050원-230원-1.51%252,80724,800,000주3732.4억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008770호텔신라KOSPI40,800원150원0.37%625,55239,248,121주1.6조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008775호텔신라우KOSPI27,850원0원0.00%451751,879주209.3억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008830대동기어KOSDAQ6,320원70원1.12%144,08119,181,916주1212.2억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008970KBI동양철관KOSPI1,187원22원1.89%617,831103,766,907주1231.7억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009155삼성전기우KOSPI510,000원28,500원5.92%178,9972,906,984주1.4조원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009160SIMPACKOSPI4,690원10원0.21%79,23665,370,968주3065.8억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009180한솔로지스틱스KOSPI2,765원-5원-0.18%10,82728,155,825주778.5억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009190대양금속KOSPI1,145원66원6.12%329,70843,986,275주503.6억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009830한화솔루션KOSPI28,400원0원0.00%1,804,629224,892,536주6.3조원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18—교보19호스팩KOSDAQ1,976원-7원-0.35%2315,400,000주106.7억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009970영원무역홀딩스KOSPI166,200원-2,600원-1.54%18,06912,953,817주2.1조원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18010400우진아이엔에스KOSPI4,075원55원1.37%7,8717,622,000주310.5억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18010470오리콤KOSDAQ4,895원-35원-0.71%17,87811,975,050주586.1억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18010580에스엠벡셀KOSPI2,500원-95원-3.66%477,245111,251,760주2781.2억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18011155CJ씨푸드1우KOSPI5,640원-260원-4.41%1,655200,000주11.2억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18011170롯데케미칼KOSPI63,000원900원1.45%197,99042,775,419주2.6조원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18011200HMMKOSPI20,800원50원0.24%1,517,724943,237,970주19.6조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18—카나프테라퓨틱스KOSDAQ12,270원-20원-0.16%119,83813,300,580주1631.9억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008350남선알미늄KOSPI1,083원-6원-0.55%1,104,416129,079,090주1397.9억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008355남선알미우KOSPI7,130원140원2.00%381307,890주21.9억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008370원풍KOSDAQ5,300원50원0.95%6,58712,000,000주636억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008420문배철강KOSPI2,195원15원0.69%25,40520,503,505주450억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008470부스타KOSDAQ1,673원-3원-0.18%27,50116,809,600주281.2억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008490서흥KOSPI20,500원400원1.99%9,04811,569,113주2371.6억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008870금비KOSPI39,700원-1,250원-3.05%6891,000,000주397억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18—메리츠제1호스팩KOSDAQ2,060원-5원-0.24%3,0135,795,000주119.3억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18—메쥬KOSDAQ12,120원30원0.25%72,1069,881,750주1197.6억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18008930한미사이언스KOSPI48,500원-2,400원-4.72%576,32368,391,550주3.3조원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18009070KCTCKOSPI4,070원90원2.26%101,34430,000,000주1221억원
fsc-stock-price2026-09-182026-09-22 05:03:47—2026-09-18009140케이아이이KOSPI22,300원400원1.83%4991,570,797주350.2억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009150삼성전기KOSPI1,388,000원58,000원4.36%877,45074,693,696주103.6조원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009200무림페이퍼KOSPI1,470원-13원-0.88%34,46241,609,310주611.6억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009270신원KOSPI1,129원34원3.11%443,555114,770,393주1295.7억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009300삼아제약KOSDAQ14,000원0원0.00%7696,370,000주891.8억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009320아진전자부품KOSPI951원6원0.63%12,09049,299,770주468.8억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009410태영건설KOSPI1,684원8원0.48%95,737297,590,078주5011.4억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009420한올바이오파마KOSPI47,650원-500원-1.04%226,20952,240,638주2.4조원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009450경동나비엔KOSPI61,300원2,400원4.07%38,81514,568,592주8930.5억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009470삼화전기KOSPI26,800원1,350원5.30%136,6276,613,820주1772.5억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009580무림P&PKOSPI1,686원9원0.54%133,18462,368,324주1051.5억원
fsc-stock-price2026-09-182026-09-22 05:03:48—2026-09-18009680모토닉KOSPI10,230원-50원-0.49%10,37021,733,094주2223.2억원
103,390건 중 76,651–76,700← 이전1534 / 2068 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬