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 05:03:49—2026-09-22012630HDCKOSPI25,850원-50원-0.19%65,66859,741,721주1.5조원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22—삼성에피스홀딩스KOSPI331,500원4,500원1.38%31,65824,883,049주8.2조원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22012750에스원KOSPI83,400원-200원-0.24%36,41037,999,178주3.1조원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22012800대창KOSPI1,173원4원0.34%366,99491,140,499주1069억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22—신한제18호스팩KOSDAQ1,966원-8원-0.41%4,4845,620,000주110.4억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22013000세우글로벌KOSPI1,189원21원1.80%80,79328,705,031주341.3억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22—엔에이치스팩33호KOSDAQ1,994원8원0.40%3,9387,700,000주153.5억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22—키움히어로제2호스팩KOSDAQ1,966원-4원-0.20%11,0566,310,000주124억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22—교보20호스팩KOSDAQ1,985원-1원-0.05%1,3525,970,000주118.5억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22013310아진산업KOSDAQ2,285원15원0.66%57,27038,806,582주886.7억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22013360일성건설KOSPI1,380원-7원-0.50%130,43254,024,880주745.5억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22014680한솔케미칼KOSPI225,000원9,500원4.41%74,68310,794,036주2.4조원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22014790HL D&IKOSPI2,450원-15원-0.61%14,99237,858,601주927.5억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22014970삼륭물산KOSDAQ4,370원-55원-1.24%27,70214,825,000주647.8억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22014990인디에프KOSPI4,300원240원5.91%572,48915,022,599주645.9억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22015260에이엔피KOSPI263원-11원-4.01%935,16047,116,894주123.9억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22015360INVENIKOSPI14,470원70원0.49%5,21827,250,000주3943억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22—해치텍KOSDAQ12,840원-630원-4.68%1,396,8215,487,150주704.5억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22016610DB증권KOSPI10,330원20원0.19%23,31442,446,389주4384.7억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22016670디모아KOSDAQ2,440원0원0.00%11,63410,194,234주248.7억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22016710대성홀딩스KOSPI7,050원20원0.28%1,56816,089,459주1134.3억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22016740두올KOSPI3,995원-5원-0.13%21,22428,674,024주1145.5억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22016800퍼시스KOSPI24,850원-500원-1.97%68611,500,000주2857.7억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22016880웅진KOSPI1,824원-21원-1.14%69,71479,927,080주1457.8억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22016920카스KOSDAQ1,095원15원1.39%41,84025,698,732주281.4억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22017000신원종합개발KOSDAQ2,330원-15원-0.64%8,36411,668,027주271.8억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22017250인터엠KOSDAQ1,063원-3원-0.28%12,38421,045,467주223.7억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22017390서울가스KOSPI54,700원100원0.18%4,5024,950,000주2707.6억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22017510세명전기KOSDAQ7,820원-10원-0.13%283,35715,246,000주1192.2억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22017550수산세보틱스KOSPI1,847원45원2.50%202,88562,399,130주1152.5억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22017650대림제지KOSDAQ10,800원0원0.00%08,785,000주948.7억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22017810풀무원KOSPI8,810원0원0.00%15,18938,120,542주3358.4억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22017890한국알콜KOSDAQ14,400원250원1.77%65,11320,673,506주2976.9억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22014820동원시스템즈KOSPI21,000원-50원-0.24%25,64728,991,282주6088.1억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22014825동원시스템즈우KOSPI13,310원210원1.60%182264,111주35.1억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22014830유니드KOSPI60,100원-200원-0.33%8,2556,767,600주4067.3억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22014910성문전자KOSPI2,065원20원0.98%302,16721,857,257주451.3억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22014915성문전자우KOSPI4,850원145원3.08%1,324600,000주29.1억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22014940오리엔탈정공KOSDAQ4,540원0원0.00%60,79145,573,661주2069억원
fsc-stock-price2026-09-222026-09-24 05:03:49—2026-09-22014950삼익제약KOSDAQ9,350원-350원-3.61%584,02510,067,588주941.3억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22015590DKMEKOSPI2,110원-105원-4.74%120,72153,396,308주1126.6억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22—에이치엘지노믹스KOSDAQ8,340원-130원-1.53%65,8287,782,161주649억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22—한국제16호스팩KOSDAQ1,950원0원0.00%44,0636,750,000주131.6억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22016590신대양제지KOSPI9,800원100원1.03%10,93040,297,820주3949.1억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22016600큐캐피탈KOSDAQ2,390원-55원-2.25%14,19213,961,601주333.6억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22017180명문제약KOSPI1,235원-17원-1.36%110,90533,953,454주419.3억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22017370우신시스템KOSPI3,385원5원0.15%8,70818,314,054주619.9억원
106,262건 중 82,651–82,700← 이전1654 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬