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—2026-09-23005800신영와코루KOSPI13,510원-70원-0.52%25,7039,000,000주1215.9억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005820원림KOSPI14,700원200원1.38%1,8412,297,970주337.8억원
fsc-stock-price2026-09-232026-09-29 05:03:48삼성전자2026-09-23005930삼성전자KOSPI285,500원9,000원3.25%20,864,3765,846,278,608주1669.1조원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005935삼성전자우KOSPI220,000원8,500원4.02%5,822,644802,371,203주176.5조원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005940NH투자증권KOSPI26,000원-100원-0.38%390,698369,206,105주9.5조원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005945NH투자증권우KOSPI23,000원0원0.00%21,44018,870,968주4340.3억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23005965동부건설우KOSPI17,390원90원0.52%370225,732주39.2억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23006040동원산업KOSPI35,200원0원0.00%31,99744,140,819주1.5조원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23006050국영지앤엠KOSDAQ3,500원-555원-13.69%151,8483,489,524주122.1억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23006090사조오양KOSPI8,930원130원1.48%7,8839,422,736주841.4억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23006345대원전선우KOSPI10,040원-110원-1.08%19,9302,621,200주263.1억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23006370대구백화점KOSPI2,955원-75원-2.48%88,75610,821,611주319.7억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23006620동구바이오제약KOSDAQ3,520원0원0.00%40,56828,464,992주1001.9억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23006660삼성공조KOSPI12,430원-140원-1.11%92,2018,126,314주1010.1억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23006840AK홀딩스KOSPI6,830원-60원-0.87%4,92213,247,561주904.8억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23006880신송홀딩스KOSPI4,240원-20원-0.47%18,29911,828,858주501.5억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007110일신석재KOSPI603원0원0.00%077,456,610주467억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007120미래아이앤지KOSPI1,015원-8원-0.78%96,41627,323,114주277.3억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007160사조산업KOSPI48,800원-450원-0.91%1,4445,000,000주2440억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23—삼성스팩11호KOSDAQ1,971원-1원-0.05%3,2475,760,000주113.5억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007210벽산KOSPI1,430원0원0.00%73,79265,360,000주934.6억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007280한국특강KOSPI2,230원-70원-3.04%29,06328,646,540주638.8억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007980TPKOSPI1,790원78원4.56%641,31846,897,350주839.4억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008040사조동아원KOSPI7,480원-430원-5.44%17,41514,114,460주1055.7억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008060대덕KOSPI14,790원160원1.09%53,24831,287,098주4627.3억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23—대덕1우KOSPI10,590원70원0.67%2,8301,212,357주128.3억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008250이건산업KOSPI3,050원-20원-0.65%32,71510,952,635주334억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008260NI스틸KOSPI3,250원-25원-0.76%42,29028,600,117주929.5억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23—카나프테라퓨틱스KOSDAQ11,980원60원0.50%29,14813,300,580주1593.4억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008350남선알미늄KOSPI1,063원-4원-0.37%415,424129,079,090주1372.1억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008355남선알미우KOSPI7,180원80원1.13%595307,890주22.1억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008370원풍KOSDAQ5,380원30원0.56%9,80812,000,000주645.6억원
fsc-stock-price2026-09-232026-09-29 05:03:49—2026-09-23008420문배철강KOSPI2,070원-40원-1.90%26,42620,503,505주424.4억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23006980우성KOSPI17,410원-280원-1.58%8883,090,000주537.9억원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23007070GS리테일KOSPI22,800원-450원-1.94%132,36083,607,415주1.9조원
fsc-stock-price2026-09-232026-09-29 05:03:48—2026-09-23—에스테크엠KONEX11,600원1,500원14.85%11,510,000주175.1억원
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
112,003건 중 85,151–85,200← 이전1704 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬