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 05:03:48—2026-09-23—KB제33호스팩KOSDAQ1,963원-1원-0.05%33,6847,885,000주154.7억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007330푸른저축은행KOSDAQ10,020원10원0.10%8,69215,082,800주1511.2억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007370진양제약KOSDAQ3,955원10원0.25%6,17614,134,587주559억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007460에이프로젠KOSPI2,010원-20원-0.99%123,57424,825,953주499억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007540샘표KOSPI47,400원400원0.85%18,7412,875,800주1363.1억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007570일양약품KOSPI7,720원-90원-1.15%20,85419,085,664주1473.4억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007575일양약품우KOSPI7,700원50원0.65%1445,080주34.2억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007590동방아그로KOSPI5,570원0원0.00%1,35613,617,577주758.4억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007610선도전기KOSPI4,415원-80원-1.78%358,32018,000,000주794.7억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007690국도화학KOSPI36,800원-700원-1.87%11,6079,260,832주3407.9억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23—코리아써키트2우BKOSPI14,350원20원0.14%799783,699주112.4억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007820엠엑스로보틱스KOSDAQ3,485원55원1.60%44,14923,323,419주812.8억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008470부스타KOSDAQ1,693원1원0.06%14,56616,809,600주284.5억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008830대동기어KOSDAQ6,230원-30원-0.48%119,69219,181,916주1195억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008870금비KOSPI39,800원-300원-0.75%211,000,000주398억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23—메쥬KOSDAQ13,740원710원5.45%250,7169,881,750주1357.7억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008970KBI동양철관KOSPI1,130원-40원-3.42%671,305103,766,907주1172.5억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009150삼성전기KOSPI1,507,000원21,000원1.41%496,09174,693,696주112.5조원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009155삼성전기우KOSPI517,000원0원0.00%25,6972,906,984주1.5조원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009160SIMPACKOSPI4,740원20원0.42%90,18365,370,968주3098.5억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008490서흥KOSPI19,830원-470원-2.32%18,98011,569,113주2294.1억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23—메리츠제1호스팩KOSDAQ2,060원-5원-0.24%12,4075,795,000주119.3억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008930한미사이언스KOSPI52,100원1,400원2.76%126,64068,391,550주3.5조원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009070KCTCKOSPI4,005원-115원-2.79%132,91130,000,000주1201.5억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23—신영스팩11호KOSDAQ2,035원5원0.25%2,0426,068,000주123.4억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009200무림페이퍼KOSPI1,504원1원0.07%130,99241,609,310주625.8억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009240한샘KOSPI39,800원150원0.38%20,95223,533,928주9366.5억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009270신원KOSPI1,109원-12원-1.07%190,798114,770,393주1272.8억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009290광동제약KOSPI6,390원-10원-0.16%83,91149,799,808주3182.2억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23—미래에셋비전스팩8호KOSDAQ1,960원-1원-0.05%23,3766,400,000주125.4억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009415태영건설우KOSPI6,250원-20원-0.32%1,156649,974주40.6억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009450경동나비엔KOSPI60,200원-900원-1.47%27,47614,568,592주8770.2억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009470삼화전기KOSPI25,950원-250원-0.95%36,0146,613,820주1716.2억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009520포스코엠텍KOSDAQ12,240원-210원-1.69%79,70141,642,703주5097억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009580무림P&PKOSPI1,794원-21원-1.16%5,165,76262,368,324주1118.8억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009620삼보산업KOSDAQ5,060원30원0.60%20,1873,494,609주176.8억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009680모토닉KOSPI10,210원50원0.49%7,05921,733,094주2218.9억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23—삼성스팩12호KOSDAQ1,973원-3원-0.15%4,8796,580,000주129.8억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23—미래에셋비전스팩9호KOSDAQ1,971원-1원-0.05%2,2265,500,000주108.4억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009730이렘KOSDAQ1,962원-36원-1.80%37,4707,975,503주156.4억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23010640진양폴리KOSPI2,075원35원1.72%45,76116,700,000주346.5억원
fsc-stock-price2026-09-232026-09-29 05:03:50—2026-09-23011200HMMKOSPI20,800원-400원-1.89%562,695943,237,970주19.6조원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008700아남전자KOSPI1,253원7원0.56%105,89877,124,820주966.3억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008730율촌화학KOSPI14,870원300원2.06%49,78124,800,000주3687.7억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008770호텔신라KOSPI40,150원-350원-0.86%108,51939,248,121주1.5조원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008775호텔신라우KOSPI27,750원-50원-0.18%268751,879주208.6억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23009140케이아이이KOSPI22,150원-250원-1.12%2,9531,570,797주347.9억원
109,134건 중 84,901–84,950← 이전1699 / 2183 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬