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 05:03:53—2026-09-30009900명신산업KOSPI8,260원170원2.10%105,41152,470,133주4334억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30—미래에셋비전스팩11호KOSDAQ1,978원14원0.71%12,1837,000,000주138.4억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010040한국내화KOSPI1,680원5원0.30%5,73041,067,062주689.9억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010100한국무브넥스KOSPI3,410원15원0.44%37,33030,450,420주1038.3억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010130고려아연KOSPI1,070,000원6,000원0.56%15,77220,872,969주22.3조원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010140삼성중공업KOSPI19,700원370원1.91%3,449,094880,000,000주17.3조원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30—하나36호스팩KOSDAQ1,981원17원0.87%12,0247,740,000주153.3억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010280아이티센엔텍KOSDAQ6,000원860원16.73%647,74313,024,757주781.4억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010470오리콤KOSDAQ5,010원-20원-0.40%1,76711,975,050주599.9억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010580에스엠벡셀KOSPI2,355원-85원-3.48%694,808111,251,760주2619.9억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010640진양폴리KOSPI2,195원-5원-0.23%44,97216,700,000주366.5억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010690화신KOSPI7,350원20원0.27%70,05934,920,410주2566.6억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30—키움히어로제2호스팩KOSDAQ1,958원-1원-0.05%11,7466,310,000주123.5억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30—교보20호스팩KOSDAQ1,990원10원0.51%5,0485,970,000주118.8억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30013310아진산업KOSDAQ2,280원-10원-0.44%45,27238,806,582주884.7억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30013360일성건설KOSPI1,359원8원0.59%113,28754,024,880주734.1억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30—대신밸런스제20호스팩KOSDAQ1,969원-5원-0.25%25,1486,740,000주132.7억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30013520화승코퍼레이션KOSPI2,485원-35원-1.39%86,83150,051,252주1243.7억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30013570디와이KOSPI4,140원-20원-0.48%16,34026,319,633주1089.6억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30013580계룡건설KOSPI21,800원-50원-0.23%28,6328,930,907주1946.9억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30013700까뮤이앤씨KOSPI1,570원-18원-1.13%90,01059,750,830주938억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30013720청보KOSDAQ2,185원15원0.69%7,19912,165,628주265.8억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30013810스페코KOSDAQ1,540원0원0.00%47,08214,655,470주225.6억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30013870지엠비코리아KOSPI3,805원25원0.66%8,11619,072,280주725.7억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30013890지누스KOSPI6,900원-90원-1.29%11,96221,925,813주1512.8억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30013990아가방컴퍼니KOSDAQ5,110원245원5.04%269,34732,887,536주1680.5억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014100메디앙스KOSDAQ1,567원-14원-0.89%52,75511,800,000주184.9억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014130한익스프레스KOSPI2,625원5원0.19%59811,817,883주310.2억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014160대영포장KOSPI655원0원0.00%0108,394,549주709.9억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014190원익큐브KOSDAQ1,350원-15원-1.10%58,78435,395,071주477.8억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014280금강공업KOSPI4,810원75원1.58%2,367,65429,329,357주1410.7억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014285금강공업우KOSPI5,670원350원6.58%1,451589,875주33.4억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014440영보화학KOSPI4,670원-15원-0.32%6,78220,000,000주934억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014470부방KOSDAQ1,052원15원1.45%56,39757,049,640주600.1억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014530극동유화KOSPI3,335원-20원-0.60%40,94234,869,420주1162.8억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014570고려제약KOSDAQ3,190원-60원-1.85%2,05811,000,000주350.9억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014580태경비케이KOSPI3,755원-15원-0.40%33,41827,583,100주1035.7억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014620성광벤드KOSDAQ30,850원250원0.82%225,02826,557,364주8192.9억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014680한솔케미칼KOSPI258,500원11,500원4.66%83,61710,794,036주2.7조원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014710사조씨푸드KOSPI9,900원-70원-0.70%4,26617,218,543주1704.6억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014790HL D&IKOSPI2,490원-25원-0.99%39,21737,858,601주942.6억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014820동원시스템즈KOSPI20,900원0원0.00%18,12428,991,282주6059.1억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014825동원시스템즈우KOSPI13,090원-250원-1.87%102264,111주34.5억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014830유니드KOSPI59,600원-600원-1.00%7,8356,767,600주4033.4억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014910성문전자KOSPI1,954원7원0.36%212,97721,857,257주427억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014915성문전자우KOSPI4,810원-40원-0.82%555600,000주28.8억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014940오리엔탈정공KOSDAQ4,415원35원0.80%82,50245,573,661주2012억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014950삼익제약KOSDAQ8,570원-280원-3.16%1,143,65510,067,588주862.7억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014970삼륭물산KOSDAQ4,290원0원0.00%12,76114,825,000주635.9억원
fsc-stock-price2026-09-302026-10-02 05:03:55—2026-09-30014990인디에프KOSPI3,735원320원9.37%520,78215,022,599주561억원
120,605건 중 93,451–93,500← 이전1870 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬