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 05:03:48—2026-09-22009270신원KOSPI1,121원1원0.09%273,872114,770,393주1286.5억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009290광동제약KOSPI6,400원0원0.00%188,08449,799,808주3187.1억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009300삼아제약KOSDAQ14,030원-30원-0.21%7356,370,000주893.7억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22008060대덕KOSPI14,630원390원2.74%103,28431,287,098주4577.3억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22008250이건산업KOSPI3,070원-30원-0.97%25,74810,952,635주336.2억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22008350남선알미늄KOSPI1,067원0원0.00%687,784129,079,090주1377.2억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22008370원풍KOSDAQ5,350원20원0.38%15,50112,000,000주642억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22008470부스타KOSDAQ1,692원2원0.12%16,27116,809,600주284.4억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009320아진전자부품KOSPI1,018원51원5.27%283,52249,299,770주501.8억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22—미래에셋비전스팩8호KOSDAQ1,961원1원0.05%12,1146,400,000주125.5억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009410태영건설KOSPI1,629원-9원-0.55%134,727319,453,137주5203.8억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009415태영건설우KOSPI6,270원-120원-1.88%378649,974주40.7억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009520포스코엠텍KOSDAQ12,450원-120원-0.95%87,29041,642,703주5184.5억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009580무림P&PKOSPI1,815원184원11.28%11,874,64462,368,324주1131.9억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009680모토닉KOSPI10,160원20원0.20%12,26821,733,094주2208억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22—미래에셋비전스팩9호KOSDAQ1,972원0원0.00%4,1805,500,000주108.4억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009770삼정펄프KOSPI27,600원-300원-1.08%8572,499,971주689.9억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009780엠에스씨KOSDAQ6,750원-30원-0.44%7,91417,600,000주1188억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009810MDS스피어KOSPI1,934원4원0.21%2,48720,351,656주393.6억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009835한화솔루션우KOSPI16,180원-500원-3.00%6,5472,544,616주411.7억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22010130고려아연KOSPI1,110,000원-13,000원-1.16%19,15520,872,969주23.1조원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22010170대한광통신KOSDAQ17,810원90원0.51%10,766,623155,485,660주2.7조원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22010240흥국KOSDAQ5,210원-60원-1.14%10,77511,706,000주609.8억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22010280아이티센엔텍KOSDAQ5,080원-10원-0.20%12,36013,024,757주661.6억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22010400우진아이엔에스KOSPI4,170원80원1.96%12,1707,622,000주317.8억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22010470오리콤KOSDAQ4,940원40원0.82%2,15511,975,050주591.5억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22008730율촌화학KOSPI14,570원-520원-3.45%54,67224,800,000주3613.3억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22008770호텔신라KOSPI40,500원400원1.00%78,88439,248,121주1.5조원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22008775호텔신라우KOSPI27,800원-150원-0.54%1,364751,879주209억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22008870금비KOSPI40,100원450원1.13%801,000,000주401억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22008930한미사이언스KOSPI50,700원-100원-0.20%83,26168,391,550주3.4조원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22008970KBI동양철관KOSPI1,170원22원1.92%1,388,569103,766,907주1214억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009070KCTCKOSPI4,120원-70원-1.67%103,99730,000,000주1236억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009140케이아이이KOSPI22,400원-650원-2.82%4,9301,570,797주351.8억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009150삼성전기KOSPI1,486,000원57,000원3.99%908,25574,693,696주110.9조원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009155삼성전기우KOSPI517,000원8,000원1.57%59,8312,906,984주1.5조원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009160SIMPACKOSPI4,720원0원0.00%44,55365,370,968주3085.5억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009180한솔로지스틱스KOSPI2,755원5원0.18%12,26928,155,825주775.6억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22—신영스팩11호KOSDAQ2,030원0원0.00%2,2666,068,000주123.1억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009420한올바이오파마KOSPI45,950원-850원-1.82%157,93952,240,638주2.4조원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009450경동나비엔KOSPI61,100원800원1.33%29,02414,568,592주8901.4억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009460한창제지KOSPI2,595원10원0.39%7,70312,339,686주320.2억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009470삼화전기KOSPI26,200원-800원-2.96%104,1136,613,820주1732.8억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009540HD한국조선해양KOSPI339,500원500원0.15%132,15970,773,116주24조원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009620삼보산업KOSDAQ5,030원240원5.01%26,1743,494,609주175.7억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22—삼성스팩12호KOSDAQ1,976원-11원-0.55%3,5536,580,000주130억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009730이렘KOSDAQ1,998원0원0.00%95,3007,975,503주159.3억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22—미래에셋비전스팩10호KOSDAQ1,964원-1원-0.05%12,8096,500,000주127.6억원
fsc-stock-price2026-09-222026-09-24 05:03:48—2026-09-22009830한화솔루션KOSPI27,450원-150원-0.54%1,009,032224,892,536주6.1조원
106,262건 중 82,951–83,000← 이전1660 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬