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 05:03:51—2026-09-22026910광진실업KOSDAQ2,985원-515원-14.71%481,0707,928,326주236.6억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22026960동서KOSPI25,500원100원0.39%31,57099,700,000주2.5조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22027050코리아나KOSDAQ1,302원-17원-1.29%92,69940,000,000주520.8억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22027410BGFKOSPI3,765원55원1.48%45,39995,716,791주3603.7억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22027710팜스토리KOSDAQ1,123원0원0.00%137,103111,416,600주1251.2억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22027830대성창투KOSDAQ787원-22원-2.72%138,28154,000,000주424.9억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22028050삼성E&AKOSPI51,200원-800원-1.54%1,598,565196,000,000주10조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22—삼성물산우BKOSPI240,000원1,000원0.42%5,3671,467,590주3522.2억원
fsc-stock-price2026-09-222026-09-24 05:03:51삼성물산2026-09-22028260삼성물산KOSPI367,000원-500원-0.14%266,661162,167,581주59.5조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22030530원익홀딩스KOSDAQ26,500원-400원-1.49%1,212,58377,237,981주2조원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22030720동원수산KOSPI5,140원90원1.78%16,5504,653,805주239.2억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22031210서울보증보험KOSPI41,300원-150원-0.36%37,99569,821,598주2.8조원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22031330에스에이엠티KOSDAQ8,250원-40원-0.48%575,84599,995,067주8249.5억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22031510오스템KOSDAQ1,147원15원1.33%98,60428,000,000주321.1억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032080아즈텍WBKOSDAQ1,010원0원0.00%021,491,029주217억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032280삼일KOSDAQ1,340원7원0.53%9,61516,213,590주217.2억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032350롯데관광개발KOSPI11,470원-220원-1.88%247,02679,725,458주9144.5억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032540TJ미디어KOSDAQ3,785원5원0.13%4,35920,897,413주790.9억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032580피델릭스KOSDAQ6,350원-200원-3.05%1,043,67733,132,064주2103.8억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032640LG유플러스KOSPI14,570원80원0.55%1,053,339424,427,732주6.1조원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032685소프트센우KOSDAQ6,660원-340원-4.86%51071,362주4.7억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032750삼진KOSDAQ2,965원20원0.68%3,6299,031,122주267.7억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032790엠젠솔루션KOSDAQ1,225원-53원-4.15%135,37525,680,106주314.5억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032800판타지오KOSDAQ1,457원3원0.21%26,99815,107,024주220.1억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032830삼성생명KOSPI291,000원0원0.00%217,843200,000,000주58.2조원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032860더라미KOSDAQ2,805원15원0.54%4,1358,079,172주226.6억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22032960동일기연KOSDAQ2,190원60원2.82%21,14617,592,975주385.2억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22033200모아텍KOSDAQ2,565원35원1.38%6,4429,204,529주236억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22033230인성정보KOSDAQ989원-35원-3.42%147,23350,515,380주499.5억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22033240자화전자KOSPI26,800원-900원-3.25%99,84421,605,502주5790.2억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22028300HLBKOSDAQ31,050원-900원-2.82%576,275133,198,223주4.1조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22028670팬오션KOSPI5,790원0원0.00%1,108,933534,569,512주3조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22029460케이씨KOSPI43,450원-1,150원-2.58%33,59711,020,535주4788.4억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22029480광무KOSDAQ1,398원-12원-0.85%99,96859,719,132주834.8억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22029530신도리코KOSPI39,150원600원1.56%3,1459,715,729주3803.7억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22029780삼성카드KOSPI42,850원-400원-0.92%154,767115,858,891주4.9조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22030000제일기획KOSPI17,630원200원1.15%224,745115,041,225주2조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22030190NICE평가정보KOSPI15,440원70원0.46%27,68558,268,741주8996.6억원
fsc-stock-price2026-09-222026-09-24 05:03:51케이티2026-09-22030200KTKOSPI53,100원0원0.00%234,575252,021,685주13.3조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22030210다올투자증권KOSPI3,850원10원0.26%32,76260,911,106주2345억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22033050제이엠아이KOSDAQ807원-27원-3.24%19,78231,839,328주256.9억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22033100제룡전기KOSDAQ47,600원550원1.17%96,42916,062,409주7645.7억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22033130디지틀조선KOSDAQ1,748원-3원-0.17%21,12137,115,267주648.7억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22033160엠케이전자KOSDAQ15,680원950원6.45%2,188,12724,564,058주3851.6억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22033170시그네틱스KOSDAQ2,900원105원3.76%3,404,68317,145,663주497.2억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22033250체시스KOSPI4,250원20원0.47%61,6166,400,000주272억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22033640네패스KOSDAQ27,500원-50원-0.18%324,42823,059,202주6341.2억원
fsc-stock-price2026-09-222026-09-24 05:03:52—2026-09-22035290골드앤에스KOSDAQ384원0원0.00%04,767,648주18.3억원
106,262건 중 81,951–82,000← 이전1640 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬