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 05:03:50—2026-09-22019010베뉴지KOSDAQ4,970원80원1.64%257,90848,200,000주2395.5억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22019175신풍제약우KOSPI13,910원10원0.07%2,1731,991,230주276.9억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22019210와이지-원KOSDAQ12,620원-60원-0.47%485,01437,193,728주4693.8억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22019540일지테크KOSDAQ5,000원-70원-1.38%22,68513,513,500주675.6억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22019570GMI벤처KOSDAQ2,710원-25원-0.91%11,1789,545,004주258.6억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22019680대교KOSPI1,637원-5원-0.30%12,82040,233,850주658.6억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22019770서연탑메탈KOSDAQ3,190원-10원-0.31%15,58411,650,000주371.6억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22021050서원KOSPI1,073원-7원-0.65%126,65747,474,590주509.4억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22021240코웨이KOSPI99,800원300원0.30%126,49570,767,426주7조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22022100포스코DXKOSPI20,300원-50원-0.25%215,540152,034,729주3조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023530롯데쇼핑KOSPI110,700원1,200원1.10%128,50728,288,755주3.1조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023590다우기술KOSPI39,700원300원0.76%29,44543,287,312주1.7조원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023760한국캐피탈KOSDAQ1,402원-9원-0.64%62,856157,804,788주2212.4억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023790동일스틸럭스KOSDAQ1,477원-2원-0.14%196,87713,069,808주193억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22024880케이피에프KOSDAQ3,835원-45원-1.16%46,25619,941,624주764.7억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22024890대원화성KOSPI1,707원21원1.25%47,0238,249,830주140.8억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22024900디와이덕양KOSPI2,110원95원4.71%306,13332,564,980주687.1억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22024910경창산업KOSDAQ1,502원-3원-0.20%12,75035,819,005주538억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22024940PN풍년KOSDAQ2,020원-15원-0.74%11,66410,000,000주202억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22024950삼천리자전거KOSDAQ4,365원-70원-1.58%13,81312,400,000주541.2억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22025000KPX케미칼KOSPI56,500원500원0.89%4,1874,146,735주2342.9억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22025320시노펙스KOSDAQ3,770원-45원-1.18%350,47792,220,753주3476.7억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22019685대교우BKOSPI979원-10원-1.01%34,8859,713,495주95억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22019990에너토크KOSDAQ5,390원180원3.45%156,6809,756,088주525.8억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22020000한섬KOSPI19,920원1,360원7.33%353,27721,476,994주4278.2억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22—한국제17호스팩KOSDAQ2,155원155원7.75%222,365,8148,700,000주187.4억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22020120키다리스튜디오KOSPI7,510원-880원-10.49%824,65637,063,766주2783.4억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22020150롯데에너지머티리얼즈KOSPI40,100원-1,300원-3.14%282,06452,365,463주2조원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22020180대신정보통신KOSDAQ3,970원-20원-0.50%9,9637,685,783주305.1억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22020400대동금속KOSDAQ2,675원30원1.13%4,1109,073,532주242.7억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22020560아시아나항공KOSPI8,370원670원8.70%607,129205,990,711주1.7조원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22020710시공테크KOSDAQ3,720원15원0.40%1,050,39120,047,970주745.7억원
fsc-stock-price2026-09-222026-09-24 05:03:50—2026-09-22020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22022220티케이지애강KOSDAQ835원7원0.85%8,48551,794,579주432.4억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023000삼원강재KOSPI2,190원0원0.00%9,52739,739,956주870.3억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023150MH에탄올KOSPI4,105원0원0.00%9426,201,433주254.5억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023160태광KOSDAQ27,100원-200원-0.73%205,53925,867,242주7010억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023350한국종합기술KOSPI4,000원-60원-1.48%5,96410,950,000주438억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023410유진기업KOSDAQ3,240원-15원-0.46%182,22777,310,863주2504.8억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023600삼보판지KOSDAQ9,070원20원0.22%4,91216,008,300주1451.9억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023770플레이위드KOSDAQ2,620원-30원-1.13%9,4328,946,495주234.3억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023800인지컨트롤스KOSPI5,050원-10원-0.20%13,35615,809,197주798.3억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023810인팩KOSPI5,130원-40원-0.77%14,33510,000,000주513억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22023900풍국주정KOSDAQ7,150원0원0.00%15,67212,600,000주900.9억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22021880메이슨캐피탈KOSDAQ1,193원3원0.25%29,29421,218,440주253.1억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22—네오뷰KOSDAQ12,310원30원0.24%12,9525,276,175주649.4억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22—한화머시너리앤서비스홀딩스KOSPI6,550원150원2.34%1,593,00884,515,535주5535.7억원
fsc-stock-price2026-09-222026-09-24 05:03:51—2026-09-22—한화머시너리앤서비스홀딩스3우BKOSPI2,515원45원1.82%253,43023,639,140주594.5억원
106,262건 중 83,201–83,250← 이전1665 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬