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 05:03:50—2026-09-30005610삼립KOSPI40,650원1,650원4.23%5,7838,629,009주3507.6억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005680삼영전자KOSPI12,500원-200원-1.57%19,50820,000,000주2500억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005710대원산업KOSDAQ10,680원10원0.09%8,10820,037,600주2140억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005725넥센우KOSPI4,450원205원4.83%3,6623,600,600주160.2억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005745크라운해태홀딩스우KOSPI5,200원-80원-1.52%29600,726주31.2억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005800신영와코루KOSPI13,500원0원0.00%1,4279,000,000주1215억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005810풍산홀딩스KOSPI36,600원-50원-0.14%7,02414,417,292주5276.7억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005830DB손해보험KOSPI185,000원-6,600원-3.44%244,46165,500,349주12.1조원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005860한일사료KOSDAQ2,330원-25원-1.06%147,99439,403,685주918.1억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005880대한해운KOSPI2,050원15원0.74%812,327322,747,340주6616.3억원
fsc-stock-price2026-09-302026-10-02 05:03:50삼성전자2026-09-30005930삼성전자KOSPI268,500원-4,000원-1.47%16,477,5805,846,278,608주1569.7조원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005940NH투자증권KOSPI26,000원-250원-0.95%503,027369,206,105주9.5조원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005950이수화학KOSPI11,120원630원6.01%550,72626,294,169주2923.9억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005965동부건설우KOSPI17,240원30원0.17%106225,732주38.9억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006040동원산업KOSPI35,300원-300원-0.84%17,43344,140,819주1.5조원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006060화승인더KOSPI2,205원-5원-0.23%44,98155,320,000주1219.8억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006110삼아알미늄KOSPI61,100원3,000원5.16%129,48715,123,455주9240.4억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006125SK디스커버리우KOSPI42,550원450원1.07%1,1001,231,705주524억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006220제주은행KOSPI9,510원-130원-1.35%68,63737,798,557주3594.6억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006280녹십자KOSPI123,000원-200원-0.16%21,18511,686,538주1.4조원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006345대원전선우KOSPI9,780원30원0.31%9,4442,621,200주256.3억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006370대구백화점KOSPI2,915원5원0.17%33,25210,821,611주315.4억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006405삼성SDI우KOSPI205,000원-1,000원-0.49%3,2651,617,896주3316.6억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009150삼성전기KOSPI1,513,000원-15,000원-0.98%505,09874,693,696주113조원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009155삼성전기우KOSPI526,000원-4,000원-0.75%9,8702,906,984주1.5조원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009160SIMPACKOSPI4,905원95원1.98%71,95765,370,968주3206.4억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009180한솔로지스틱스KOSPI2,790원35원1.27%26,43428,155,825주785.5억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009190대양금속KOSPI800원89원12.52%1,752,14144,939,175주359.5억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30—신영스팩11호KOSDAQ2,025원10원0.50%21,4866,068,000주122.8억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009200무림페이퍼KOSPI1,501원-5원-0.33%16,56841,609,310주624.5억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009240한샘KOSPI39,050원-1,100원-2.74%28,33923,533,928주9189.9억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009270신원KOSPI1,083원11원1.03%77,704114,770,393주1242.9억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009290광동제약KOSPI6,420원90원1.42%99,01449,799,808주3197.1억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009300삼아제약KOSDAQ14,000원40원0.29%6226,370,000주891.8억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009320아진전자부품KOSPI956원-14원-1.44%55,00749,299,770주471.3억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30—미래에셋비전스팩8호KOSDAQ1,962원4원0.20%12,9346,400,000주125.5억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009410태영건설KOSPI1,599원-1원-0.06%1,633,698319,453,137주5108억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009415태영건설우KOSPI6,110원40원0.66%631649,974주39.7억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009420한올바이오파마KOSPI44,100원850원1.97%231,68952,240,638주2.3조원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009450경동나비엔KOSPI61,000원-100원-0.16%23,42514,568,592주8886.8억원
fsc-stock-price2026-09-302026-10-02 05:03:52—2026-09-30009460한창제지KOSPI2,740원0원0.00%7,15812,339,686주338.1억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30009470삼화전기KOSPI26,150원-800원-2.97%35,0276,613,820주1729.5억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30009520포스코엠텍KOSDAQ12,480원200원1.63%83,75441,642,703주5197억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30009540HD한국조선해양KOSPI323,500원0원0.00%199,66970,773,116주22.8조원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30009580무림P&PKOSPI1,720원13원0.76%267,08062,368,324주1072.7억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30009620삼보산업KOSDAQ5,720원90원1.60%93,4983,494,609주199.8억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30009680모토닉KOSPI10,090원-50원-0.49%10,35221,733,094주2192.8억원
fsc-stock-price2026-09-302026-10-02 05:04:09—2026-09-30067830세이브존I&CKOSPI2,285원0원0.00%8,98841,040,895주937.7억원
120,605건 중 93,151–93,200← 이전1864 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬