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-price2026-09-282026-09-30 05:03:48—2026-09-28007815코리아써우KOSPI18,900원40원0.21%1,6682,964,690주560.3억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28—코리아써키트2우BKOSPI14,490원140원0.98%1,275783,699주113.5억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28007980TPKOSPI1,823원33원1.84%454,23346,897,350주854.9억원
fsc-stock-price2026-09-282026-09-30 05:03:49—2026-09-28008970KBI동양철관KOSPI1,173원43원3.81%605,445103,766,907주1217.1억원
fsc-stock-price2026-09-282026-09-30 05:03:49—2026-09-28009070KCTCKOSPI4,045원40원1.00%72,01230,000,000주1213.5억원
fsc-stock-price2026-09-282026-09-30 05:03:49—2026-09-28009140케이아이이KOSPI21,800원-350원-1.58%2,0661,570,797주342.4억원
fsc-stock-price2026-09-282026-09-30 05:03:47삼성전자2026-09-28005930삼성전자KOSPI270,000원-15,500원-5.43%21,346,0645,846,278,608주1578.4조원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005935삼성전자우KOSPI207,000원-13,000원-5.91%6,875,929802,371,203주166조원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005940NH투자증권KOSPI26,050원50원0.19%351,849369,206,105주9.6조원
fsc-stock-price2026-09-282026-09-30 05:03:47—2026-09-28005945NH투자증권우KOSPI22,850원-150원-0.65%33,82918,870,968주4312억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006040동원산업KOSPI36,250원1,050원2.98%27,56044,140,819주1.6조원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006050국영지앤엠KOSDAQ3,405원-95원-2.71%54,5913,489,524주118.8억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006060화승인더KOSPI2,240원30원1.36%12,17355,320,000주1239.1억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006110삼아알미늄KOSPI58,000원4,100원7.61%208,18515,123,455주8771.6억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006220제주은행KOSPI9,700원130원1.36%93,69737,798,557주3666.4억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006260LSKOSPI313,000원-8,500원-2.64%102,18831,200,000주9.7조원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006280녹십자KOSPI123,200원-100원-0.08%12,57811,686,538주1.4조원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006340대원전선KOSPI13,200원-290원-2.15%1,374,85878,414,416주1조원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006345대원전선우KOSPI9,870원-170원-1.69%15,6782,621,200주258.7억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006360GS건설KOSPI35,550원950원2.75%1,455,08585,581,490주3조원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006370대구백화점KOSPI2,965원10원0.34%44,28710,821,611주320.8억원
fsc-stock-price2026-09-282026-09-30 05:03:48삼성SDI2026-09-28006400삼성SDIKOSPI533,000원12,000원2.30%324,34480,585,530주42.9조원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006405삼성SDI우KOSPI214,500원4,000원1.90%3,4491,617,896주3470.3억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006490프리티KOSPI1,426원71원5.24%89,57617,746,333주253억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006570대림통상KOSPI1,922원0원0.00%5,48715,225,000주292.6억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006740블루산업개발KOSPI4,800원-10원-0.21%4,3695,950,959주285.6억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006800미래에셋증권KOSPI31,800원-450원-1.40%591,799543,021,051주17.2조원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006805미래에셋증권우KOSPI11,480원-260원-2.21%40,40913,454,133주1544.5억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28—미래에셋증권2우BKOSPI10,580원-200원-1.86%235,375127,271,150주1.3조원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006840AK홀딩스KOSPI6,790원-40원-0.59%4,57513,247,561주899.5억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006090사조오양KOSPI8,850원-80원-0.90%3,7539,422,736주833.9억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28006730서부T&DKOSDAQ11,200원600원5.66%672,89564,276,923주7199억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28007070GS리테일KOSPI23,000원200원0.88%128,19883,607,415주1.9조원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28007110일신석재KOSPI603원0원0.00%077,456,610주467억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28007160사조산업KOSPI48,950원150원0.31%4425,000,000주2447.5억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28007610선도전기KOSPI4,370원-45원-1.02%298,17118,000,000주786.6억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28007680대원KOSDAQ3,215원-10원-0.31%8,30913,222,738주425.1억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28007690국도화학KOSPI38,300원1,500원4.08%18,0269,260,832주3546.8억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28007700F&F홀딩스KOSPI13,450원170원1.28%2,87139,114,367주5260.8억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28007720소노스퀘어KOSDAQ1,149원13원1.14%9,17620,160,090주231.6억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28007770한일화학KOSDAQ7,730원-290원-3.62%1,6933,510,000주271.3억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28008040사조동아원KOSPI7,300원-180원-2.41%9,42914,114,460주1030.3억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28008060대덕KOSPI15,100원310원2.10%79,60831,287,098주4724.3억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28—대덕1우KOSPI10,600원10원0.09%5,4341,212,357주128.5억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28008490서흥KOSPI20,400원570원2.87%18,41011,569,113주2360억원
fsc-stock-price2026-09-282026-09-30 05:03:48—2026-09-28008700아남전자KOSPI1,265원12원0.96%189,74977,124,820주975.6억원
fsc-stock-price2026-09-282026-09-30 05:03:49—2026-09-28008930한미사이언스KOSPI52,400원300원0.58%103,88968,391,550주3.5조원
fsc-stock-price2026-09-282026-09-30 05:03:49—2026-09-28009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-09-282026-09-30 05:03:49—2026-09-28009320아진전자부품KOSPI980원-21원-2.10%40,38649,299,770주483.1억원
fsc-stock-price2026-09-282026-09-30 05:03:49—2026-09-28—미래에셋비전스팩8호KOSDAQ1,961원1원0.05%2036,400,000주125.5억원
112,003건 중 86,301–86,350← 이전1727 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬