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-price2026-09-302026-10-02 05:04:14—2026-09-30099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-09-302026-10-02 05:04:14—2026-09-30099440스맥KOSDAQ3,850원-130원-3.27%244,85868,243,394주2627.3억원
fsc-stock-price2026-09-302026-10-02 05:04:14—2026-09-30099430바이오플러스KOSDAQ3,570원250원7.53%401,95361,640,722주2200.5억원
fsc-stock-price2026-09-302026-10-02 05:04:14—2026-09-30099410동방선기KOSDAQ3,130원65원2.12%26,59914,000,000주438.2억원
fsc-stock-price2026-09-302026-10-02 05:04:14—2026-09-30099390브레인즈컴퍼니KOSDAQ3,670원-20원-0.54%6,4788,208,283주301.2억원
fsc-stock-price2026-09-302026-10-02 05:04:14—2026-09-30099320쎄트렉아이KOSDAQ75,400원-3,500원-4.44%62,45910,951,278주8257.2억원
fsc-stock-price2026-09-302026-10-02 05:04:14—2026-09-30099220SDNKOSDAQ5,230원-10원-0.19%19,3716,294,435주329.1억원
fsc-stock-price2026-09-302026-10-02 05:04:14—2026-09-30099190아이센스KOSDAQ15,810원-40원-0.25%11,11429,573,613주4675.5억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003610방림KOSPI5,480원50원0.92%24,16232,110,778주1759.6억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003620KG모빌리티KOSPI2,490원5원0.20%214,683202,374,912주5039.1억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003650미창석유KOSPI126,900원2,700원2.17%1,5701,739,672주2207.6억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003670포스코퓨처엠KOSPI178,800원3,400원1.94%197,02288,946,220주15.9조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003680한성기업KOSPI4,575원-35원-0.76%38,3646,209,515주284억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003690코리안리KOSPI14,590원-540원-3.57%319,209176,721,031주2.5조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003720삼영KOSPI6,280원-50원-0.79%143,60234,000,000주2135.2억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003780진양산업KOSPI4,400원-30원-0.68%40,32113,000,000주572억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30—KB제32호스팩KOSDAQ1,993원9원0.45%12,8536,330,000주126.1억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003800에이스침대KOSDAQ32,400원-100원-0.31%1,82711,090,000주3593.1억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003830대한화섬KOSPI107,800원-800원-0.74%1441,328,000주1431.5억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003850보령KOSPI8,360원90원1.09%30,58485,787,207주7171.8억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003920남양유업KOSPI42,050원-150원-0.36%1,0215,673,447주2385.6억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003925남양유업우KOSPI30,500원450원1.50%4441,891,149주576.8억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30003960사조대림KOSPI27,600원550원2.03%4,4079,164,467주2529.3억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30—매드업KOSDAQ8,500원180원2.16%1,881,17718,807,400주1598.6억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004000롯데정밀화학KOSPI43,200원-150원-0.35%31,42425,800,000주1.1조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004020현대제철KOSPI30,000원0원0.00%497,631133,445,785주4조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004060SG세계물산KOSPI2,050원-45원-2.15%37,98620,242,496주414.9억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004080신흥KOSPI14,490원-10원-0.07%5,3869,300,000주1347.5억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004090한국석유KOSPI11,550원-60원-0.52%62,80312,694,120주1466.1억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004100태양금속KOSPI3,045원-25원-0.81%273,05636,700,000주1117.5억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004105태양금속우KOSPI4,150원85원2.09%57,4513,300,000주136.9억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004140동방KOSPI1,789원21원1.19%110,95447,971,766주858.2억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004150한솔홀딩스KOSPI3,550원-35원-0.98%47,76441,026,620주1456.4억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30004170신세계KOSPI336,500원-3,500원-1.03%42,9609,445,181주3.1조원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30—교보18호스팩KOSDAQ2,010원5원0.25%2,4495,040,000주101.3억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30—엘에스스팩1호KOSDAQ1,996원16원0.81%5,0914,110,000주82억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30—하나35호스팩KOSDAQ1,999원25원1.27%13,6106,030,000주120.5억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004250NPCKOSPI2,845원10원0.35%7,09336,720,000주1044.6억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004255NPC우KOSPI1,900원10원0.53%345,280,000주100.3억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004270남성KOSPI5,500원-30원-0.54%1,6164,560,128주250.8억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004310현대약품KOSPI8,400원-130원-1.52%820,39032,000,000주2688억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004360세방KOSPI13,290원-90원-0.67%22,23819,115,603주2540.4억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004365세방우KOSPI9,210원40원0.44%4,5933,689,250주339.7억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004370농심KOSPI403,500원-7,000원-1.71%15,4466,082,642주2.4조원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004380삼익THKKOSPI7,490원20원0.27%13,89220,700,000주1550.4억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004410서울식품KOSPI1,199원-21원-1.72%87,35439,455,013주473억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004415서울식품우KOSPI3,855원-245원-5.98%2,222222,450주8.5억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004430송원산업KOSPI11,190원-60원-0.53%44,44524,000,000주2685.6억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004440삼일씨엔에스KOSPI5,400원10원0.19%39,08912,731,947주687.5억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30004490세방전지KOSPI59,400원-300원-0.50%23,50513,860,000주8232.8억원
120,605건 중 92,851–92,900← 이전1858 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬