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-price2026-09-222026-09-24 05:03:44—2026-09-22001450현대해상KOSPI47,800원-1,300원-2.65%425,38085,248,250주4조원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001460BYCKOSPI36,100원300원0.84%3,3236,246,150주2254.8억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001500현대차증권KOSPI7,870원-20원-0.25%48,64361,833,044주4866.2억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001515SK증권우KOSPI4,010원5원0.12%1,8321,956,257주78.4억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001525동양우KOSPI8,430원-90원-1.06%6,311262,615주22.1억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001560제일연마KOSPI8,950원130원1.47%1,1377,600,000주680.2억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001755한양증권우KOSPI19,360원110원0.57%577472,870주91.5억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001800오리온홀딩스KOSPI23,850원-150원-0.63%77,47160,156,652주1.4조원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001940KISCO홀딩스KOSPI27,600원950원3.56%4,39514,176,380주3912.6억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22002020코오롱KOSPI23,900원-450원-1.85%19,94612,907,680주3084.9억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22002030아세아KOSPI212,000원-4,500원-2.08%1,4912,058,852주4364.7억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22002070비비안KOSPI3,855원-145원-3.63%66,0594,801,800주185.1억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22002100경농KOSPI8,970원-10원-0.11%16,39119,522,575주1751.1억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22002140고려산업KOSPI1,930원-24원-1.23%117,86224,939,425주481.3억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22002150도화엔지니어링KOSPI5,010원-60원-1.18%22,71133,720,000주1689.3억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002200한국수출포장KOSPI2,815원-15원-0.53%33,04033,499,941주943억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22—삼진식품KOSDAQ4,975원-225원-4.33%45,8569,918,656주493.4억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001420태원물산KOSPI2,950원-35원-1.17%25,8307,600,000주224.2억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001430세아베스틸지주KOSPI45,600원1,800원4.11%139,30035,862,119주1.6조원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001527동양2우BKOSPI5,180원-60원-1.15%3,543205,705주10.6억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22151860KG에코솔루션KOSDAQ5,490원20원0.37%45,36147,603,002주2613.4억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22153460네이블KOSDAQ5,400원-330원-5.76%9,7726,530,014주352.6억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22153490우리이앤엘하루틴KOSDAQ3,100원65원2.14%13,11310,296,000주319.1억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22153710옵티팜KOSDAQ4,570원-90원-1.93%9,91114,669,958주670.4억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22153890져스텍KOSDAQ10,420원290원2.86%306,03912,050,305주1255.6억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22154030아시아종묘KOSDAQ1,650원-20원-1.20%17,91612,061,867주199억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22154040다산솔루에타KOSDAQ1,055원0원0.00%021,615,614주228억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22155650와이엠씨KOSDAQ3,245원-100원-2.99%97,40618,974,358주615.7억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22155660DSRKOSPI4,355원-15원-0.34%10,85716,000,000주696.8억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22156100엘앤케이바이오KOSDAQ5,740원40원0.70%274,85122,351,153주1282.9억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22158430아톤KOSDAQ5,380원-180원-3.24%918,23824,482,092주1317.1억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22159010아스플로KOSDAQ24,250원1,800원8.02%207,52413,334,739주3233.6억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22159580제로투세븐KOSDAQ2,060원-75원-3.51%51,12220,032,636주412.6억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22159910에코글로우KOSDAQ3,120원60원1.96%11,12610,467,097주326.5억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22160190하이젠알앤엠KOSDAQ28,800원-1,050원-3.52%292,83130,888,000주8895.7억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22160550NEWKOSDAQ1,038원-22원-2.08%29,29427,906,106주289.6억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22160980싸이맥스KOSDAQ26,150원-100원-0.38%109,49510,924,243주2856.6억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22161000애경케미칼KOSPI10,030원220원2.24%119,84348,648,709주4879.4억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22161390한국타이어앤테크놀로지KOSPI57,500원-1,100원-1.88%269,159123,875,069주7.1조원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22161580필옵틱스KOSDAQ32,150원-50원-0.16%169,89523,442,247주7536.6억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22161890한국콜마KOSPI146,100원600원0.41%266,92123,605,077주3.4조원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22162120루켄테크놀러지스KONEX4,020원0원0.00%7,27711,156,602주448.4억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22162300신스틸KOSDAQ2,240원-140원-5.88%2,604,58141,471,382주928.9억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22163280에어레인KOSDAQ3,695원10원0.27%78,47013,603,078주502.6억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22163560동일고무벨트KOSPI5,360원-40원-0.74%9,73013,900,000주745억원
fsc-stock-price2026-09-222026-09-24 05:04:02—2026-09-22163730핑거KOSDAQ11,910원1,070원9.87%406,26612,765,717주1520.3억원
fsc-stock-price2026-09-222026-09-24 05:04:03—2026-09-22166090하나머티리얼즈KOSDAQ56,800원-600원-1.05%89,87319,777,674주1.1조원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22290120DH오토리드KOSDAQ2,130원10원0.47%7,30515,825,177주337억원
106,262건 중 80,951–81,000← 이전1620 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬