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 05:03:52—2026-09-28027970한국제지KOSPI2,725원-5원-0.18%7,76638,030,144주1036.3억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28028050삼성E&AKOSPI50,000원650원1.32%1,547,444196,000,000주9.8조원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28028100동아지질KOSPI19,600원-100원-0.51%18,48311,222,117주2199.5억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28—삼성물산우BKOSPI232,500원-9,000원-3.73%17,8971,467,590주3412.1억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28028670팬오션KOSPI5,700원100원1.79%1,479,794534,569,512주3조원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28030000제일기획KOSPI17,810원130원0.74%231,070115,041,225주2조원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28032190다우데이타KOSDAQ19,830원20원0.10%55,89738,300,000주7594.8억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28032280삼일KOSDAQ1,321원-12원-0.90%56,45216,213,590주214.1억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28032300한국파마KOSDAQ7,220원-20원-0.28%4,87010,906,701주787.4억원
fsc-stock-price2026-09-282026-09-30 05:03:53—2026-09-28032350롯데관광개발KOSPI11,800원70원0.60%315,24379,725,458주9407.6억원
fsc-stock-price2026-09-282026-09-30 05:03:53—2026-09-28032500케이엠더블유KOSDAQ18,890원-670원-3.43%190,77642,191,701주7970억원
fsc-stock-price2026-09-282026-09-30 05:03:53—2026-09-28032540TJ미디어KOSDAQ3,790원-10원-0.26%4,47320,897,413주792억원
fsc-stock-price2026-09-282026-09-30 05:03:53—2026-09-28032560황금에스티KOSPI5,560원70원1.28%12,32117,000,000주945.2억원
fsc-stock-price2026-09-282026-09-30 05:03:53—2026-09-28032580피델릭스KOSDAQ7,010원-10원-0.14%545,68333,132,064주2322.5억원
fsc-stock-price2026-09-282026-09-30 05:03:53—2026-09-28032620GC메디아이KOSDAQ3,195원125원4.07%135,91952,197,139주1667.6억원
fsc-stock-price2026-09-282026-09-30 05:03:53—2026-09-28032640LG유플러스KOSPI14,770원130원0.89%771,108424,427,732주6.2조원
fsc-stock-price2026-09-282026-09-30 05:03:53—2026-09-28032685소프트센우KOSDAQ5,810원-300원-4.91%3,24271,362주4.1억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28024720콜마홀딩스KOSPI9,350원110원1.19%15,18234,296,259주3206.7억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28024740한일단조KOSDAQ2,220원15원0.68%69,60632,897,049주730.3억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28024800유성티엔에스KOSDAQ4,480원0원0.00%32,65935,225,370주1578억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28024830세원물산KOSDAQ8,420원110원1.32%3,0928,350,000주703억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28024890대원화성KOSPI1,728원23원1.35%37,6428,249,830주142.5억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28024900디와이덕양KOSPI2,150원-70원-3.15%274,72932,564,980주700.1억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28024910경창산업KOSDAQ1,491원-3원-0.20%27,83135,819,005주534억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28024940PN풍년KOSDAQ2,090원100원5.03%32,36710,000,000주209억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28024950삼천리자전거KOSDAQ4,260원-40원-0.93%4,38812,400,000주528.2억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025000KPX케미칼KOSPI57,700원700원1.23%5,5844,146,735주2392.6억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025320시노펙스KOSDAQ3,780원-10원-0.26%328,29892,220,753주3485.9억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025440DH오토웨어KOSDAQ3,290원20원0.61%12,2599,756,244주320.9억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025530SJM홀딩스KOSPI3,650원-5원-0.14%3,52614,934,008주545억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025540한국단자KOSPI57,200원1,200원2.14%9,17110,115,000주5785.7억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025550한국선재KOSDAQ2,275원65원2.94%59,46725,514,004주580.4억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025620차AI헬스케어KOSPI5,090원370원7.84%33,80018,203,973주926.5억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025770한국정보통신KOSDAQ7,860원0원0.00%22,53637,444,271주2943.1억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025820이구산업KOSPI4,285원-35원-0.81%51,62133,442,000주1432.9억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025860남해화학KOSPI6,150원80원1.32%137,22749,678,843주3055.2억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025880케이씨피드KOSDAQ2,290원-20원-0.87%84,00016,715,858주382.7억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025900동화기업KOSDAQ6,870원140원2.08%70,83450,557,285주3473.2억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28025980아난티KOSDAQ5,040원-180원-3.45%1,302,06997,300,990주4903.9억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28026040제이에스티나KOSDAQ2,105원-145원-6.44%101,92316,503,790주347.4억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28026150특수건설KOSDAQ3,995원100원2.57%21,35017,546,331주700.9억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28026890스틱인베스트먼트KOSPI7,970원90원1.14%30,14838,770,837주3090억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28026910광진실업KOSDAQ2,495원-45원-1.77%176,4437,928,326주197.8억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28026940부국철강KOSPI2,120원40원1.92%106,49420,000,000주424억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28026960동서KOSPI25,800원450원1.78%44,72199,700,000주2.5조원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28027040서울전자통신KOSDAQ1,838원-57원-3.01%481,15013,917,769주255.8억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28029460케이씨KOSPI43,800원450원1.04%28,45411,020,535주4826.9억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28029480광무KOSDAQ1,400원15원1.08%25,40659,719,132주836억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28029780삼성카드KOSPI43,350원900원2.12%164,120115,858,891주5조원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28031330에스에이엠티KOSDAQ8,400원160원1.94%521,83199,995,067주8399.5억원
114,871건 중 87,701–87,750← 이전1755 / 2298 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬