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—2026-09-28015860일진홀딩스KOSPI7,090원100원1.43%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
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016580환인제약KOSPI10,170원110원1.09%15,23418,600,070주1891.6억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017370우신시스템KOSPI3,470원130원3.89%9,94018,314,054주635.4억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017390서울가스KOSPI54,500원0원0.00%4,8604,950,000주2697.7억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017480삼현철강KOSDAQ4,775원0원0.00%15,91315,442,890주737.3억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017510세명전기KOSDAQ7,780원60원0.78%89,13015,246,000주1186.1억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017550수산세보틱스KOSPI1,832원11원0.60%133,83262,399,130주1143.1억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017650대림제지KOSDAQ10,800원0원0.00%08,785,000주948.7억원
fsc-stock-price2026-09-282026-09-30 05:03:51SK텔레콤2026-09-28017670SK텔레콤KOSPI88,200원1,100원1.26%468,993214,790,053주18.9조원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28—한국제16호스팩KOSDAQ1,948원3원0.15%6,2546,750,000주131.4억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016590신대양제지KOSPI9,750원90원0.93%6,41740,297,820주3929억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28—메리츠제2호스팩KOSDAQ1,937원2원0.10%19,3687,240,000주140.2억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017000신원종합개발KOSDAQ2,330원10원0.43%10,53911,668,027주271.8억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017180명문제약KOSPI1,235원13원1.06%72,03933,953,454주419.3억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017940E1KOSPI92,200원500원0.55%6,8326,860,000주6324.9억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017960한국카본KOSPI20,400원150원0.74%106,26751,676,486주1조원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28018700졸스KOSDAQ1,288원-39원-2.94%21,74216,722,260주215.3억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28018880한온시스템KOSPI3,295원75원2.33%2,789,4471,026,251,342주3.3조원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28019010베뉴지KOSDAQ4,835원-85원-1.73%244,58048,200,000주2330.4억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28020180대신정보통신KOSDAQ3,975원0원0.00%14,8867,685,783주305.5억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28020400대동금속KOSDAQ2,600원0원0.00%19,8869,073,532주235.9억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28020710시공테크KOSDAQ3,705원45원1.23%111,44520,047,970주742.7억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28—KB제34호스팩KOSDAQ1,893원-9원-0.47%782,9047,210,000주136.4억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28—한화머시너리앤서비스홀딩스3우BKOSPI2,470원-10원-0.40%202,77423,639,140주583.8억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28022100포스코DXKOSPI20,200원210원1.05%191,068152,034,729주3조원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28022220티케이지애강KOSDAQ835원-4원-0.48%1,86651,794,579주432.4억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28023000삼원강재KOSPI2,210원15원0.68%6,37539,739,956주878.2억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28023410유진기업KOSDAQ3,245원30원0.93%120,56477,310,863주2508.7억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28023450동남합성KOSPI32,100원100원0.31%5743,500,000주1123.5억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28024060흥구석유KOSDAQ12,620원260원2.10%2,053,10315,000,000주1893억원
fsc-stock-price2026-09-282026-09-30 05:03:52—2026-09-28024090디씨엠KOSPI11,420원-60원-0.52%49511,400,000주1301.8억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016610DB증권KOSPI10,300원10원0.10%25,29042,446,389주4371.9억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016670디모아KOSDAQ2,500원-20원-0.79%5,49910,194,234주254.8억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016710대성홀딩스KOSPI6,940원-60원-0.86%2,15316,089,459주1116.6억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016740두올KOSPI3,970원-50원-1.24%15,98128,674,024주1138.3억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016800퍼시스KOSPI24,550원200원0.82%1,04111,500,000주2823.2억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016880웅진KOSPI1,821원-18원-0.98%128,01779,927,080주1455.4억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28016920카스KOSDAQ1,041원-23원-2.16%15,56025,698,732주267.5억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017250인터엠KOSDAQ1,055원-22원-2.04%43,36021,045,467주222억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28017900광전자KOSPI9,600원-280원-2.83%1,217,24857,943,763주5562.6억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28018000유니슨KOSDAQ1,232원-58원-4.50%1,173,191291,912,077주3596.3억원
fsc-stock-price2026-09-282026-09-30 05:03:51—2026-09-28018120진로발효KOSDAQ16,800원100원0.60%3,6296,621,120주1112.3억원
117,738건 중 88,251–88,300← 이전1766 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬