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 05:03:49—2026-09-23—유진스팩12호KOSDAQ1,990원4원0.20%985,660,000주112.6억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23010955S-Oil우KOSPI84,000원4,900원6.19%76,0094,021,927주3378.4억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23010960삼호개발KOSPI3,060원-15원-0.49%42,19324,120,000주738억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23011000진원생명과학KOSPI2,670원0원0.00%018,176,581주485.3억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23011040경동제약KOSDAQ5,020원0원0.00%16,79930,768,766주1544.5억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23011080형지I&CKOSDAQ500원-1원-0.20%3,462,7827,096,262주35.4억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23011090에넥스KOSPI1,683원0원0.00%61,74111,857,054주199.5억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23011150CJ씨푸드KOSPI1,876원-2원-0.11%29,13435,930,773주674억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23011155CJ씨푸드1우KOSPI5,880원-10원-0.17%629200,000주11.7억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23011170롯데케미칼KOSPI60,200원-2,300원-3.68%117,55542,775,419주2.5조원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23011330유니켐KOSPI4,080원-200원-4.67%77,89610,018,784주408.7억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23011930신성이엔지KOSPI17,000원440원2.66%274,42620,306,182주3452억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23012030DBKOSPI1,692원-4원-0.24%7,174,350201,173,933주3403.8억원
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 05:03:51—2026-09-23018250애경산업KOSPI11,070원-10원-0.09%26,81126,409,935주2923.5억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23018260삼성에스디에스KOSPI220,500원-5,500원-2.43%94,79677,377,800주17조원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23018290브이티KOSDAQ11,120원-190원-1.68%125,08434,941,838주3885.5억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23018310삼목에스폼KOSDAQ14,470원-250원-1.70%12,05214,700,000주2127억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23019210와이지-원KOSDAQ12,140원-480원-3.80%724,94237,193,728주4515.3억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23019540일지테크KOSDAQ5,010원10원0.20%11,36413,513,500주677억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23019550SBI인베스트먼트KOSDAQ954원6원0.63%130,07080,562,974주768.5억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23019570GMI벤처KOSDAQ2,740원30원1.11%14,0069,545,004주261.5억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23019660글로본KOSDAQ1,508원-1원-0.07%28,85913,944,333주210.2억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23019680대교KOSPI1,636원-1원-0.06%25,19940,233,850주658.2억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23019685대교우BKOSPI975원-4원-0.41%29,2509,713,495주94.7억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23019770서연탑메탈KOSDAQ3,205원15원0.47%6,06511,650,000주373.3억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23020180대신정보통신KOSDAQ3,975원5원0.13%23,5307,685,783주305.5억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23020400대동금속KOSDAQ2,600원-75원-2.80%15,8059,073,532주235.9억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23020560아시아나항공KOSPI8,360원-10원-0.12%276,249205,990,711주1.7조원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23020710시공테크KOSDAQ3,660원-60원-1.61%165,54520,047,970주733.7억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23—KB제34호스팩KOSDAQ1,902원-12원-0.63%3,330,4447,210,000주137.1억원
fsc-stock-price2026-09-232026-09-29 05:03:52—2026-09-23022220티케이지애강KOSDAQ839원4원0.48%4,72251,794,579주434.5억원
fsc-stock-price2026-09-232026-09-29 05:03:52—2026-09-23023000삼원강재KOSPI2,195원5원0.23%5,03739,739,956주872.2억원
fsc-stock-price2026-09-232026-09-29 05:03:52—2026-09-23023150MH에탄올KOSPI4,065원-40원-0.97%1,6706,201,433주252억원
fsc-stock-price2026-09-232026-09-29 05:03:52—2026-09-23023160태광KOSDAQ26,400원-700원-2.58%114,09525,867,242주6828.9억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23018880한온시스템KOSPI3,220원-100원-3.01%3,434,8711,026,251,342주3.3조원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23019010베뉴지KOSDAQ4,920원-50원-1.01%190,97948,200,000주2371.4억원
fsc-stock-price2026-09-232026-09-29 05:03:51—2026-09-23019170신풍제약KOSPI9,250원-20원-0.22%132,46452,418,522주4848.7억원
109,134건 중 84,701–84,750← 이전1695 / 2183 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬