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 05:03:42—2026-09-22900270헝셩그룹KOSDAQ2,770원-135원-4.65%160,84710,712,288주296.7억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22900260로스웰KOSDAQ1,904원33원1.76%29,49846,029,706주876.4억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22900290GRTKOSDAQ3,530원-140원-3.81%244,38592,751,685주3274.1억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22900310컬러레이KOSDAQ2,055원-35원-1.67%5,83312,808,335주263.2억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22900340윙입푸드KOSDAQ1,287원-33원-2.50%56,22635,582,732주457.9억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000050경방KOSPI7,990원0원0.00%30,27227,415,270주2190.4억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000070삼양홀딩스KOSPI58,100원-400원-0.68%5,8047,763,191주4510.4억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000080하이트진로KOSPI15,080원10원0.07%56,59070,133,611주1조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000087하이트진로2우BKOSPI12,350원0원0.00%2241,130,138주139.5억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000210DLKOSPI51,600원-300원-0.58%30,19420,955,884주1조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000430대원강업KOSPI5,020원-20원-0.40%104,02162,000,000주3112.4억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22—엔비알모션KOSDAQ6,360원-140원-2.15%331,13411,010,384주700.2억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000545흥국화재우KOSPI5,790원-20원-0.34%348768,000주44.4억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22—아크릴KOSDAQ20,650원1,590원8.34%1,509,4868,030,324주1658.2억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000850화천기공KOSPI38,150원-650원-1.68%5,6122,200,000주839.3억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000880한화KOSPI132,300원1,000원0.76%68,25853,328,897주7조원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22000890보해양조KOSPI1,297원-15원-1.14%227,99427,624,025주358.2억원
fsc-stock-price2026-09-222026-09-24 05:03:43—2026-09-22—에스엔시스KOSDAQ23,250원-100원-0.43%11,1969,436,564주2194억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001065JW중외제약우KOSPI22,100원-600원-2.64%54341,951주75.5억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22—보원케미칼KOSDAQ2,285원65원2.93%62,05611,143,601주254.6억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22—제이피아이헬스케어KOSDAQ8,660원-40원-0.46%2,7895,105,400주442.1억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001210금호전기KOSPI10,140원-210원-2.03%1,668,18712,526,366주1270.1억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001230동국홀딩스KOSPI2,125원-40원-1.85%448,547155,507,715주3304.5억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001250GS글로벌KOSPI2,555원-10원-0.39%198,59082,533,764주2108.7억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001390KG케미칼KOSPI4,225원-30원-0.71%83,88766,403,636주2805.5억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001440대한전선KOSPI31,600원1,900원6.40%9,221,371195,992,596주6.1조원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001465BYC우KOSPI26,800원-100원-0.37%1,0592,153,850주577.2억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001510SK증권KOSPI2,335원-45원-1.89%3,492,728231,295,085주5400.7억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22—아로마티카KOSDAQ11,430원-920원-7.45%791,93712,576,922주1437.5억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001680대상KOSPI17,820원60원0.34%41,12734,648,025주6174.2억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001685대상우KOSPI14,440원0원0.00%1,3511,370,223주197.8억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001740SK네트웍스KOSPI6,170원80원1.31%688,533200,593,889주1.2조원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001750한양증권KOSPI19,180원50원0.26%9,18015,109,486주2897.9억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001780알루코KOSPI1,537원-11원-0.71%669,81696,830,132주1488.2억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22002170SYTSKOSPI53,400원200원0.38%7733,000,000주1602억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002230피에스텍KOSDAQ4,960원-90원-1.78%54,26318,421,070주913.6억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002240고려제강KOSPI16,810원-150원-0.88%15,74427,000,000주4538.7억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002290삼일기업공사KOSDAQ3,255원-5원-0.15%7,45712,400,000주403.6억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002310아세아제지KOSPI8,350원10원0.12%50,65739,449,510주3294억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002320한진KOSPI14,170원-400원-2.75%25,77115,518,616주2198.9억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002360SH에너지화학KOSPI2,120원270원14.59%292,48611,113,373주235.6억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002680한탑KOSDAQ2,650원0원0.00%65,3387,756,030주205.5억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002690동일제강KOSPI1,424원-6원-0.42%20,57620,300,360주289억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002700신일전자KOSPI926원-8원-0.86%522,36168,547,521주634.7억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002710TCC스틸KOSPI11,860원390원3.40%198,52726,213,697주3108.9억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002760보락KOSPI987원1원0.10%65,81859,900,000주591.2억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002780진흥기업KOSPI6,750원-70원-1.03%42,46914,547,174주981.9억원
fsc-stock-price2026-09-222026-09-24 05:03:45—2026-09-22002785진흥기업우BKOSPI10,390원-30원-0.29%1,17085,721주8.9억원
fsc-stock-price2026-09-222026-09-24 05:03:44—2026-09-22001540안국약품KOSDAQ10,030원30원0.30%14,41713,042,420주1308.1억원
106,262건 중 81,301–81,350← 이전1627 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬