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-price2026-09-232026-09-29 05:03:50—2026-09-23—삼양바이오팜KOSPI46,500원-400원-0.85%33,9787,435,870주3457.6억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23012160영흥KOSPI2,135원-45원-2.06%18,14315,620,703주333.5억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23012170아센디오KOSPI2,935원115원4.08%22,5817,296,721주214.1억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23012200계양전기KOSPI3,235원-585원-15.31%3,032,32827,222,829주880.6억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23012205계양전기우KOSPI4,980원-190원-3.68%15,9011,169,079주58.2억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23012210삼미금속KOSDAQ12,440원-1,100원-8.12%2,694,91923,051,579주2867.6억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23012280영화금속KOSPI3,560원-40원-1.11%24,7539,904,901주352.6억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23012320경동인베스트KOSPI44,350원150원0.34%5,1012,365,023주1048.8억원
fsc-stock-price2026-09-232026-09-29 05:03:50현대모비스2026-09-23012330현대모비스KOSPI367,500원-5,000원-1.34%187,16889,820,585주33조원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23012340뉴인텍KOSDAQ422원-12원-2.76%370,09322,044,793주93억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23031310아이즈비전KOSDAQ966원-31원-3.11%54,85329,746,651주287.3억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23031430신세계인터내셔날KOSPI10,340원-170원-1.62%52,79434,986,000주3617.5억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23032540TJ미디어KOSDAQ3,800원15원0.40%1,04620,897,413주794.1억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23032560황금에스티KOSPI5,490원-20원-0.36%8,50717,000,000주933.3억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23032580피델릭스KOSDAQ7,020원670원10.55%902,51633,132,064주2325.8억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23032620GC메디아이KOSDAQ3,070원-15원-0.49%29,50352,197,139주1602.4억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23032640LG유플러스KOSPI14,640원70원0.48%846,949424,427,732주6.2조원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23032685소프트센우KOSDAQ6,110원-550원-8.26%2,36671,362주4.3억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23032790엠젠솔루션KOSDAQ1,220원-5원-0.41%104,00725,680,106주313.2억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23033290로젠KOSDAQ1,513원-9원-0.59%7,74156,156,301주849.6억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23033320제이씨현시스템KOSDAQ3,060원-30원-0.97%31,61419,114,432주584.9억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23033340좋은사람들KOSDAQ460원0원0.00%096,950,558주445.9억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23033500동성화인텍KOSDAQ15,930원-290원-1.79%59,03329,989,494주4777.3억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23033540파라텍KOSDAQ2,780원75원2.77%5,41610,449,266주290.4억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23033640네패스KOSDAQ27,600원100원0.36%175,28823,059,202주6364.3억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23033790피노KOSDAQ7,600원120원1.60%938,30683,321,887주6332.4억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23033920무학KOSPI7,440원-20원-0.27%16,17328,500,000주2120.4억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23034120SBSKOSPI11,780원-100원-0.84%2,30218,551,238주2185.3억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23034230파라다이스KOSPI9,540원-10원-0.10%178,19892,629,382주8836.8억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23034590인천도시가스KOSPI26,400원0원0.00%7304,374,754주1154.9억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23034940조아제약KOSDAQ2,670원-5원-0.19%34,9846,195,965주165.4억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23035000HS애드KOSPI6,310원-10원-0.16%16,59616,207,644주1022.7억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23035290골드앤에스KOSDAQ384원0원0.00%04,767,648주18.3억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23035460기산텔레콤KOSDAQ2,450원-5원-0.20%70,26314,920,340주365.5억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23032850비트컴퓨터KOSDAQ4,025원-120원-2.90%27,37716,623,293주669억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23032940원익KOSDAQ9,300원-10원-0.11%919,64318,193,181주1691.9억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23033050제이엠아이KOSDAQ803원-4원-0.50%17,94431,839,328주255.6억원
fsc-stock-price2026-09-232026-09-29 05:03:53—2026-09-23035250강원랜드KOSPI14,320원-50원-0.35%220,903213,940,500주3조원
fsc-stock-price2026-09-232026-09-29 05:03:53NAVER2026-09-23035420NAVERKOSPI194,700원-6,300원-3.13%1,148,820152,094,369주29.6조원
fsc-stock-price2026-09-232026-09-29 05:03:54—2026-09-23036420콘텐트리중앙KOSPI1,560원14원0.91%19,13319,262,308주300.4억원
fsc-stock-price2026-09-232026-09-29 05:03:54—2026-09-23036460한국가스공사KOSPI35,600원-200원-0.56%215,28292,313,000주3.2조원
fsc-stock-price2026-09-232026-09-29 05:03:54—2026-09-23036480대성미생물KOSDAQ6,040원-70원-1.15%2,7813,800,000주229.5억원
fsc-stock-price2026-09-232026-09-29 05:03:54—2026-09-23036530SNT홀딩스KOSPI45,500원-500원-1.09%11,81616,303,886주7418.2억원
fsc-stock-price2026-09-232026-09-29 05:03:54—2026-09-23036540SFA반도체KOSDAQ10,570원-50원-0.47%6,183,347164,460,303주1.7조원
fsc-stock-price2026-09-232026-09-29 05:03:54—2026-09-23036560KZ정밀KOSDAQ12,040원90원0.75%5,53315,750,000주1896.3억원
fsc-stock-price2026-09-232026-09-29 05:03:54—2026-09-23036570NCKOSPI212,000원-11,000원-4.93%95,49921,544,022주4.5조원
fsc-stock-price2026-09-232026-09-29 05:03:54—2026-09-23036580팜스코KOSPI2,535원30원1.20%26,59836,727,943주931억원
fsc-stock-price2026-09-232026-09-29 05:03:54—2026-09-23036620감성코퍼레이션KOSDAQ3,715원60원1.64%142,18789,862,944주3338.4억원
fsc-stock-price2026-09-232026-09-29 05:03:54—2026-09-23036630세종텔레콤KOSDAQ7,770원-100원-1.27%3,45914,000,000주1087.8억원
fsc-stock-price2026-09-232026-09-29 05:03:54—2026-09-23036640HRSKOSDAQ5,010원-20원-0.40%16,21316,354,800주819.3억원
106,262건 중 83,401–83,450← 이전1669 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬