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—2026-09-29001720신영증권KOSPI141,200원-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—2026-09-29002100경농KOSPI9,010원10원0.11%7,94119,522,575주1758.9억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002140고려산업KOSPI1,950원-35원-1.76%79,42924,939,425주486.3억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002150도화엔지니어링KOSPI5,050원0원0.00%23,03633,720,000주1702.8억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002200한국수출포장KOSPI2,790원-10원-0.36%32,44033,499,941주934.6억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002210동성제약KOSPI1,251원-15원-1.18%29,89896,619,507주1208.7억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002220한일철강KOSPI2,730원-120원-4.21%245,23726,697,460주728.8억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002230피에스텍KOSDAQ5,160원10원0.19%26,14518,421,070주950.5억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002240고려제강KOSPI16,550원-130원-0.78%7,66327,000,000주4468.5억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002290삼일기업공사KOSDAQ3,315원20원0.61%8,98512,400,000주411억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002380KCCKOSPI471,500원-8,500원-1.77%12,1318,592,896주4조원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002390한독KOSPI8,500원40원0.47%7,19613,763,533주1169.9억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002450삼익악기KOSPI1,088원-2원-0.18%44,55790,530,915주984.9억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002600조흥KOSPI137,500원800원0.59%1600,000주825억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002630오리엔트바이오KOSPI1,701원-92원-5.13%78,88229,645,751주504.2억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002680한탑KOSDAQ3,165원210원7.11%292,1607,756,030주245.4억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002690동일제강KOSPI1,399원-91원-6.11%40,40020,300,360주284억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002700신일전자KOSPI980원45원4.81%2,567,09168,547,521주671.7억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002710TCC스틸KOSPI11,240원-420원-3.60%65,77026,213,697주2946.4억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002720국제약품KOSPI3,245원-5원-0.15%18,72721,159,832주686.6억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002760보락KOSPI1,004원3원0.30%53,24859,900,000주601.3억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002780진흥기업KOSPI6,540원-230원-3.40%58,36714,547,174주951.3억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002785진흥기업우BKOSPI8,700원-1,410원-13.95%3,55785,721주7.4억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002787진흥기업2우BKOSPI12,620원110원0.88%1,18529,480주3.7억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002350넥센타이어KOSPI5,640원-130원-2.25%63,70397,667,877주5508.4억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002355넥센타이어1우BKOSPI3,940원0원0.00%1,3736,500,000주256.1억원
fsc-stock-price2026-09-292026-10-01 05:03:45—2026-09-29002360SH에너지화학KOSPI3,300원365원12.44%541,95911,113,373주366.7억원
117,738건 중 89,451–89,500← 이전1790 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬