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-price2026-10-132026-10-15 09:31:30—2026-10-13007720소노스퀘어KOSDAQ1,066원-3원-0.28%17,94520,160,090주214.9억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006345대원전선우KOSPI9,470원-190원-1.97%28,3902,621,200주248.2억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006360GS건설KOSPI29,300원-800원-2.66%1,091,67585,581,490주2.5조원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006370대구백화점KOSPI2,810원45원1.63%112,06710,821,611주304억원
fsc-stock-price2026-10-132026-10-15 09:31:30삼성SDI2026-10-13006400삼성SDIKOSPI560,000원-1,000원-0.18%687,70380,585,530주45.1조원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006405삼성SDI우KOSPI222,000원4,500원2.07%7,9201,617,896주3591.7억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006490프리티KOSPI1,200원-150원-11.11%57,73717,746,333주212.9억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006570대림통상KOSPI1,832원-85원-4.43%28,35915,225,000주278.9억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006620동구바이오제약KOSDAQ3,460원65원1.91%119,80328,464,992주984.8억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006660삼성공조KOSPI11,480원-310원-2.63%100,0638,126,314주932.9억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13007110일신석재KOSPI2,440원-5원-0.20%90,17315,491,322주377.9억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13007120미래아이앤지KOSPI935원-41원-4.20%90,52427,323,114주255.4억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13007160사조산업KOSPI44,600원-1,650원-3.57%4,9825,000,000주2230억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13—삼성스팩11호KOSDAQ2,005원0원0.00%4,7105,760,000주115.4억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13007210벽산KOSPI1,435원25원1.77%149,83065,360,000주937.9억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13—KB제33호스팩KOSDAQ1,982원-6원-0.30%5,8347,885,000주156.2억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13007330푸른저축은행KOSDAQ10,000원30원0.30%13,12915,082,800주1508.2억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13007370진양제약KOSDAQ3,900원5원0.13%6,41314,134,587주551.2억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13007460에이프로젠KOSPI1,945원-25원-1.27%199,95225,650,015주498.8억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13007540샘표KOSPI44,700원-1,400원-3.04%24,2962,015,468주900.9억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13008250이건산업KOSPI3,275원25원0.77%43,17310,952,635주358.6억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13—카나프테라퓨틱스KOSDAQ10,210원-910원-8.18%79,92113,300,580주1357.9억원
fsc-stock-price2026-10-132026-10-15 09:31:31—2026-10-13008470부스타KOSDAQ1,604원-26원-1.60%10,18916,809,600주269.6억원
fsc-stock-price2026-10-132026-10-15 09:31:31—2026-10-13008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-10-132026-10-15 09:31:31—2026-10-13008730율촌화학KOSPI14,660원-160원-1.08%78,80524,800,000주3635.6억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014710사조씨푸드KOSPI9,590원-90원-0.93%3,43517,218,543주1651.2억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014790HL D&IKOSPI2,390원-45원-1.85%96,03837,858,601주904.8억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014820동원시스템즈KOSPI21,700원0원0.00%26,14928,991,282주6291.1억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014825동원시스템즈우KOSPI13,210원-400원-2.94%31264,111주34.8억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014830유니드KOSPI60,100원-200원-0.33%7,5276,767,600주4067.3억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014910성문전자KOSPI1,820원-17원-0.93%159,69421,857,257주397.8억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014940오리엔탈정공KOSDAQ4,115원-10원-0.24%187,51645,573,661주1875.3억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014970삼륭물산KOSDAQ4,100원-70원-1.68%16,13714,825,000주607.8억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014990인디에프KOSPI3,760원125원3.44%2,069,11615,022,599주564.8억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13015230대창단조KOSPI6,540원-10원-0.15%57,08927,143,620주1775.1억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13015260에이엔피KOSPI225원28원14.21%11,682,95447,116,894주106억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13015360INVENIKOSPI14,300원-50원-0.35%14,81826,250,000주3753.7억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13015590DKMEKOSPI2,165원35원1.64%58,96953,396,308주1156억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13—해치텍KOSDAQ9,120원-880원-8.80%141,1075,487,150주500.4억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13—에이치엘지노믹스KOSDAQ7,480원-220원-2.86%46,9457,782,161주582.1억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13015710코콤KOSDAQ2,815원-80원-2.76%13,51217,530,500주493.4억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13015750성우하이텍KOSDAQ5,520원-90원-1.60%225,31380,000,000주4416억원
fsc-stock-price2026-10-132026-10-15 09:31:32한국전력공사2026-10-13015760한국전력KOSPI29,150원600원2.10%1,383,379641,964,077주18.7조원
fsc-stock-price2026-10-132026-10-15 09:31:33—2026-10-13016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-10-132026-10-15 09:31:33—2026-10-13016880웅진KOSPI1,648원-78원-4.52%125,39979,927,080주1317.1억원
fsc-stock-price2026-10-132026-10-15 09:31:33—2026-10-13017000신원종합개발KOSDAQ2,190원-55원-2.45%27,22211,668,027주255.5억원
fsc-stock-price2026-10-132026-10-15 09:31:33—2026-10-13017180명문제약KOSPI1,306원63원5.07%132,84433,953,454주443.4억원
fsc-stock-price2026-10-132026-10-15 09:31:33—2026-10-13017250인터엠KOSDAQ1,049원-18원-1.69%6,92421,045,467주220.7억원
fsc-stock-price2026-10-132026-10-15 09:31:33—2026-10-13—메리츠제2호스팩KOSDAQ1,928원-11원-0.57%27,1137,240,000주139.5억원
149,310건 중 114,351–114,400← 이전2288 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬