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 05:03:50—2026-09-28014710사조씨푸드KOSPI9,360원160원1.74%5,08017,218,543주1611.6억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014790HL D&IKOSPI2,590원140원5.71%136,25437,858,601주980.5억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014825동원시스템즈우KOSPI13,140원-560원-4.09%44264,111주34.7억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014910성문전자KOSPI1,974원20원1.02%189,42721,857,257주431.4억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014940오리엔탈정공KOSDAQ4,520원50원1.12%68,10245,573,661주2059.9억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28—해치텍KOSDAQ13,120원280원2.18%965,8815,487,150주719.9억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28015710코콤KOSDAQ2,940원15원0.51%6,05617,530,500주515.3억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28016100리더스코스메틱KOSDAQ1,200원-29원-2.36%42,24319,100,894주229.2억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28016250SGC E&CKOSDAQ12,000원120원1.01%1,0865,036,986주604.4억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016380KG스틸KOSPI5,680원130원2.34%230,491100,008,897주5680.5억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28012700리드코프KOSDAQ2,900원10원0.35%17,70725,994,852주753.8억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28012750에스원KOSPI83,300원0원0.00%99,20737,999,178주3.1조원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28012790신일제약KOSDAQ6,120원0원0.00%4,17311,986,415주733.5억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28012800대창KOSPI1,176원10원0.86%199,17791,140,499주1071.8억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28012860모베이스전자KOSDAQ2,330원55원2.42%508,99173,233,457주1706.3억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28—신한제18호스팩KOSDAQ1,969원0원0.00%6,5905,620,000주110.6억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28013000세우글로벌KOSPI1,169원-21원-1.76%44,98028,705,031주335.5억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28013030하이록코리아KOSDAQ38,000원300원0.80%40,27011,768,144주4471.8억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28—신한제17호스팩KOSDAQ1,970원18원0.92%3,4315,340,000주105.1억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28—엔에이치스팩33호KOSDAQ1,974원-17원-0.85%4,9637,700,000주151.9억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28—키움히어로제2호스팩KOSDAQ1,954원-8원-0.41%5,5786,310,000주123.2억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014950삼익제약KOSDAQ10,440원1,400원15.49%11,693,32810,067,588주1051억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014970삼륭물산KOSDAQ4,400원20원0.46%12,00014,825,000주652.3억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014990인디에프KOSPI3,865원-445원-10.32%310,23415,022,599주580.6억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28015230대창단조KOSPI6,500원-90원-1.37%37,39227,143,620주1764.3억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28015260에이엔피KOSPI260원-4원-1.52%354,02247,116,894주122.5억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28015360INVENIKOSPI14,710원140원0.96%10,28726,250,000주3861.3억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28015590DKMEKOSPI2,100원-10원-0.47%93,49453,396,308주1121.3억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28—에이치엘지노믹스KOSDAQ8,620원250원2.99%88,8157,782,161주670.8억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28015750성우하이텍KOSDAQ5,840원80원1.39%117,60880,000,000주4672억원
fsc-stock-price2026-09-282026-09-30 05:03:50한국전력공사2026-09-28015760한국전력KOSPI30,700원450원1.49%1,157,052641,964,077주19.7조원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28015890태경산업KOSPI4,735원10원0.21%21,24529,228,750주1383.9억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016600큐캐피탈KOSDAQ2,300원-100원-4.17%56,46413,961,601주321.1억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28013700까뮤이앤씨KOSPI1,619원48원3.06%159,80759,750,830주967.3억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28013720청보KOSDAQ2,200원-55원-2.44%11,91512,165,628주267.6억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28013810스페코KOSDAQ1,536원-5원-0.32%30,08014,655,470주225.1억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28013870지엠비코리아KOSPI3,825원35원0.92%6,38519,072,280주729.5억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28013890지누스KOSPI7,090원-250원-3.41%29,12821,925,813주1554.5억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28013990아가방컴퍼니KOSDAQ4,885원120원2.52%49,80732,887,536주1606.5억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014100메디앙스KOSDAQ1,573원0원0.00%39,00711,800,000주185.6억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014130한익스프레스KOSPI2,625원25원0.96%8,54711,817,883주310.2억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014820동원시스템즈KOSPI21,350원550원2.64%20,77428,991,282주6189.6억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014830유니드KOSPI61,300원1,200원2.00%8,7836,767,600주4148.5억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28014915성문전자우KOSPI5,050원-150원-2.88%186600,000주30.3억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28015860일진홀딩스KOSPI7,090원100원1.43%77,60649,347,483주3498.7억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28016090대현KOSPI1,402원0원0.00%19,22544,282,310주620.8억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28—네오사피엔스KOSDAQ21,400원-4,400원-17.05%2,304,29712,215,845주2614.1억원
fsc-stock-price2026-09-282026-09-30 05:03:50—2026-09-28016360삼성증권KOSPI88,800원-2,300원-2.52%255,74489,300,000주7.9조원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016450한세예스24홀딩스KOSPI4,310원0원0.00%6,03440,000,000주1724억원
114,871건 중 87,251–87,300← 이전1746 / 2298 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬