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-price2026-09-292026-10-01 05:03:45—2026-09-29001820삼화콘덴서KOSPI157,500원12,500원8.62%1,524,04810,395,000주1.6조원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002620제일파마홀딩스KOSPI7,600원100원1.33%1,82915,973,355주1213.9억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29—아모레퍼시픽홀딩스3우CKOSPI21,800원150원0.69%1,9197,092,200주1546억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002800신신제약KOSDAQ4,425원10원0.23%8,14315,170,500주671.2억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002810삼영무역KOSPI21,650원200원0.93%35,08718,466,948주3998억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002820SUN&LKOSPI1,204원-17원-1.39%56,82012,063,204주145.2억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002840미원상사KOSPI137,000원-1,600원-1.15%2,8924,500,000주6165억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002870신풍KOSPI1,115원18원1.64%59,47834,958,700주389.7억원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29001450현대해상KOSPI50,000원1,050원2.15%475,81785,248,250주4.2조원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29001720신영증권KOSPI141,200원-1,300원-0.91%4,98916,440,000주2.3조원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29001770SHDKOSPI4,275원0원0.00%01,214,878주51.9억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29001780알루코KOSPI1,546원-29원-1.84%158,64396,830,132주1496.9억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29001795대한제당우KOSPI2,095원-10원-0.48%4,9726,482,760주135.8억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29001800오리온홀딩스KOSPI24,250원50원0.21%54,60360,156,652주1.4조원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29203400에이비온KOSDAQ676원0원0.00%090,101,304주609억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29203450유니온바이오메트릭스KOSDAQ2,795원10원0.36%7,99414,079,007주393.5억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29203650드림시큐리티KOSDAQ2,705원-150원-5.25%3,125,076101,704,484주2751.1억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29204270제이앤티씨KOSDAQ23,050원100원0.44%808,99357,848,466주1.3조원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29204610티쓰리KOSDAQ2,915원-5원-0.17%52,98155,726,220주1624.4억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29204620글로벌텍스프리KOSDAQ6,000원-50원-0.83%242,63170,283,330주4216.9억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29204840지엘팜텍KOSDAQ4,215원-110원-2.54%33,61015,509,801주653.7억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29205100엑셈KOSDAQ1,442원20원1.41%355,64767,539,374주973.9억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29205470휴마시스KOSDAQ2,560원-45원-1.73%21,37424,675,001주631.6억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29205500넥써쓰KOSDAQ1,720원-57원-3.21%91,52383,561,797주1437.2억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29206400베노티앤알KOSDAQ915원146원18.99%3,496,62537,510,158주343.2억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29206560덱스터KOSDAQ949원-52원-5.19%76,06225,411,736주241.1억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29206640바디텍메드KOSDAQ9,430원-110원-1.15%11,84921,907,921주2065.9억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29206650유바이오로직스KOSDAQ8,230원-190원-2.26%54,81436,752,307주3024.7억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29206950볼빅KONEX1,644원156원10.48%114,077,265주231.4억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29207490에이펙스인텍KONEX6,400원50원0.79%5003,600,000주230.4억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29207760미스터블루KOSDAQ2,045원10원0.49%13,32416,615,956주339.7억원
fsc-stock-price2026-09-292026-10-01 05:04:04삼성바이오로직스2026-09-29207940삼성바이오로직스KOSPI1,385,000원-15,000원-1.07%30,87046,290,951주64.1조원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002790아모레퍼시픽홀딩스KOSPI26,850원200원0.75%57,90176,458,180주2조원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002795아모레퍼시픽홀딩스우KOSPI11,380원0원0.00%14,2166,381,172주726.1억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29—대신밸류리츠KOSPI3,745원-60원-1.58%19,03859,780,000주2238.7억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29003460유화증권KOSPI2,980원-20원-0.67%20,07656,702,415주1689.7억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29003465유화증권우KOSPI2,955원15원0.51%42917,476,425주516.4억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29003470유안타증권KOSPI4,365원-35원-0.80%252,130192,680,102주8410.4억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29003555LG우KOSPI68,200원-500원-0.73%2,0813,011,199주2053.6억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004105태양금속우KOSPI4,065원25원0.62%68,0393,300,000주134.1억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004150한솔홀딩스KOSPI3,585원-40원-1.10%77,53541,026,620주1470.8억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004170신세계KOSPI340,000원-3,500원-1.02%69,5929,445,181주3.2조원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29—교보18호스팩KOSDAQ2,005원5원0.25%2,7465,040,000주101억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29—엘에스스팩1호KOSDAQ1,980원-1원-0.05%9,6034,110,000주81.3억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29—하나35호스팩KOSDAQ1,974원0원0.00%24,7376,030,000주119억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004250NPCKOSPI2,835원-15원-0.53%29,34736,720,000주1041억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004255NPC우KOSPI1,890원-13원-0.68%1325,280,000주99.7억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004270남성KOSPI5,530원-70원-1.25%1,8824,560,128주252.1억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004360세방KOSPI13,380원30원0.22%12,73819,115,603주2557.6억원
117,738건 중 89,051–89,100← 이전1782 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬