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 05:03:47—2026-09-29007110일신석재KOSPI603원0원0.00%077,456,610주467억원
fsc-stock-price2026-09-292026-10-01 05:03:47—2026-09-29007160사조산업KOSPI48,250원-700원-1.43%2,2255,000,000주2412.5억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29007210벽산KOSPI1,431원-2원-0.14%26,25365,360,000주935.3억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29—KB제33호스팩KOSDAQ1,969원-1원-0.05%39,8327,885,000주155.2억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29007330푸른저축은행KOSDAQ10,000원-30원-0.30%3,92815,082,800주1508.2억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29007340DN오토모티브KOSPI49,100원-1,600원-3.16%115,49458,510,865주2.8조원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29007370진양제약KOSDAQ3,995원-15원-0.37%1,93814,134,587주564.6억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29007390네이처셀KOSDAQ24,350원-1,050원-4.13%275,37864,435,056주1.5조원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29007460에이프로젠KOSPI1,956원-64원-3.17%134,38225,650,015주501.7억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29007530와이엠KOSDAQ1,775원-17원-0.95%4,75022,254,231주395억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29011230삼화전자KOSPI2,675원15원0.56%142,89319,165,785주512.6억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29011280태림포장KOSPI1,380원2원0.15%18,33170,805,940주977.1억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29011300우성머티리얼스KOSPI2,965원105원3.67%68,77317,238,905주511.1억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29011320유니크KOSDAQ3,860원5원0.13%12,74819,320,695주745.7억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29011330유니켐KOSPI4,015원-40원-0.99%49,64610,018,784주402.2억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29011370서한KOSDAQ3,645원-65원-1.75%17,17120,178,973주735.5억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29011390부산산업KOSPI45,200원-2,700원-5.64%4,8771,056,000주477.3억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29012450한화에어로스페이스KOSPI1,012,000원-22,000원-2.13%101,21351,563,401주52.1조원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29012610경인양행KOSPI3,225원5원0.16%92,92441,616,365주1342.1억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29012620원일특강KOSDAQ7,120원80원1.14%3,9724,400,000주313.2억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29012690모나리자KOSPI1,402원-8원-0.57%33,85536,571,255주512.7억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29012700리드코프KOSDAQ2,905원5원0.17%2,64125,994,852주755.1억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29012790신일제약KOSDAQ6,120원0원0.00%1,41011,986,415주733.5억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29012860모베이스전자KOSDAQ2,290원-40원-1.72%241,28673,233,457주1677억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29013000세우글로벌KOSPI1,198원29원2.48%92,00028,705,031주343.8억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29—신한제17호스팩KOSDAQ1,965원-5원-0.25%2,2725,340,000주104.9억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29—엔에이치스팩33호KOSDAQ1,974원0원0.00%1,9447,700,000주151.9억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29013120동원개발KOSDAQ2,050원-50원-2.38%81,92390,808,100주1861.5억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29—키움히어로제2호스팩KOSDAQ1,959원5원0.26%15,1686,310,000주123.6억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29—교보20호스팩KOSDAQ1,980원-8원-0.40%8255,970,000주118.2억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29013310아진산업KOSDAQ2,290원0원0.00%35,12038,806,582주888.6억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29013360일성건설KOSPI1,351원-30원-2.17%164,54254,024,880주729.8억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29—대신밸런스제20호스팩KOSDAQ1,974원2원0.10%17,2386,740,000주133억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29013520화승코퍼레이션KOSPI2,520원5원0.20%48,39650,051,252주1261.2억원
fsc-stock-price2026-09-292026-10-01 05:03:49현대모비스2026-09-29012330현대모비스KOSPI367,000원-6,000원-1.61%226,84589,820,585주32.9조원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29012630HDCKOSPI25,300원-600원-2.32%48,40859,741,721주1.5조원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29—삼성에피스홀딩스KOSPI339,500원7,500원2.26%36,48324,883,049주8.4조원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29012750에스원KOSPI83,500원200원0.24%74,75037,999,178주3.1조원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29012800대창KOSPI1,169원-7원-0.60%323,37291,140,499주1065.4억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29—신한제18호스팩KOSDAQ1,966원-3원-0.15%5,2735,620,000주110.4억원
fsc-stock-price2026-09-292026-10-01 05:03:49—2026-09-29013030하이록코리아KOSDAQ36,500원-1,500원-3.95%26,14611,768,144주4295.3억원
fsc-stock-price2026-09-292026-10-01 05:03:50—2026-09-29014285금강공업우KOSPI5,320원-300원-5.34%3,057589,875주31.3억원
fsc-stock-price2026-09-292026-10-01 05:03:50—2026-09-29014440영보화학KOSPI4,685원-15원-0.32%4,74920,000,000주937억원
fsc-stock-price2026-09-292026-10-01 05:03:50—2026-09-29014470부방KOSDAQ1,037원-27원-2.54%35,30857,049,640주591.6억원
fsc-stock-price2026-09-292026-10-01 05:03:50—2026-09-29014530극동유화KOSPI3,355원-25원-0.74%59,08734,869,420주1169.8억원
fsc-stock-price2026-09-292026-10-01 05:03:50—2026-09-29014570고려제약KOSDAQ3,250원30원0.93%2,68011,000,000주357.5억원
fsc-stock-price2026-09-292026-10-01 05:03:50—2026-09-29014620성광벤드KOSDAQ30,600원-550원-1.77%121,72926,557,364주8126.5억원
fsc-stock-price2026-09-292026-10-01 05:03:50—2026-09-29014710사조씨푸드KOSPI9,970원610원6.52%11,58317,218,543주1716.6억원
fsc-stock-price2026-09-292026-10-01 05:03:50—2026-09-29014820동원시스템즈KOSPI20,900원-450원-2.11%16,06428,991,282주6059.1억원
fsc-stock-price2026-09-292026-10-01 05:03:50—2026-09-29014830유니드KOSPI60,200원-1,100원-1.79%10,4546,767,600주4074억원
117,738건 중 89,601–89,650← 이전1793 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬