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-price2026-10-142026-10-16 09:31:31—2026-10-14008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008775호텔신라우KOSPI27,800원850원3.15%501751,879주209억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008830대동기어KOSDAQ5,690원50원0.89%122,73219,181,916주1091.4억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008870금비KOSPI39,800원-100원-0.25%1141,000,000주398억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14—메리츠제1호스팩KOSDAQ2,050원-15원-0.73%8,2205,795,000주118.7억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14006920모헨즈KOSDAQ2,910원0원0.00%27,34110,920,000주317.7억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14—메쥬KOSDAQ14,440원540원3.88%116,8969,881,750주1426.9억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008930한미사이언스KOSPI44,150원-6,050원-12.05%402,08468,391,550주3조원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008970KBI동양철관KOSPI1,305원33원2.59%13,976,848103,766,907주1354.1억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14009070KCTCKOSPI4,155원70원1.71%182,30630,000,000주1246.5억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14009150삼성전기KOSPI1,374,000원11,000원0.81%559,83174,693,696주102.6조원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14009155삼성전기우KOSPI454,000원-5,500원-1.20%8,8802,906,984주1.3조원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14009160SIMPACKOSPI4,790원-40원-0.83%51,18465,370,968주3131.2억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14009180한솔로지스틱스KOSPI2,790원15원0.54%17,26428,155,825주785.5억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14007460에이프로젠KOSPI1,998원53원2.72%107,70025,650,015주512.4억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14007530와이엠KOSDAQ1,860원25원1.36%13,73722,254,231주413.9억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14007540샘표KOSPI44,700원0원0.00%16,2912,015,468주900.9억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14007570일양약품KOSPI7,500원-10원-0.13%21,51419,085,664주1431.4억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14007575일양약품우KOSPI7,700원-50원-0.65%15445,080주34.2억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14007590동방아그로KOSPI5,540원10원0.18%2,06513,617,577주754.4억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14007690국도화학KOSPI38,300원550원1.46%10,5359,260,832주3546.8억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14007700F&F홀딩스KOSPI13,470원-140원-1.03%12,70739,114,367주5268.7억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14007770한일화학KOSDAQ7,910원120원1.54%7893,510,000주277.6억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14—코리아써키트2우BKOSPI15,170원-30원-0.20%361783,699주118.8억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14007860서연KOSPI7,280원20원0.28%15,78923,479,844주1709.3억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14007980TPKOSPI1,749원0원0.00%220,28846,897,350주820.2억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008040사조동아원KOSPI7,090원-200원-2.74%4,22014,114,460주1000.7억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008060대덕KOSPI15,240원80원0.53%39,06631,287,098주4768.1억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008250이건산업KOSPI3,290원15원0.46%18,14910,952,635주360.3억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008355남선알미우KOSPI7,110원10원0.14%17307,890주21.8억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008420문배철강KOSPI2,025원43원2.17%228,07920,503,505주415.1억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008470부스타KOSDAQ1,614원10원0.62%5,68816,809,600주271.3억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008490서흥KOSPI19,410원10원0.05%17,85511,569,113주2245.5억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14008730율촌화학KOSPI14,780원120원0.82%55,17424,800,000주3665.4억원
fsc-stock-price2026-10-142026-10-16 09:31:31—2026-10-14009140케이아이이KOSPI23,050원-850원-3.56%6,3461,570,797주362억원
fsc-stock-price2026-10-142026-10-16 09:31:32—2026-10-14009780엠에스씨KOSDAQ7,310원50원0.69%8,86317,600,000주1286.5억원
fsc-stock-price2026-10-142026-10-16 09:31:32—2026-10-14—미래에셋비전스팩10호KOSDAQ1,992원1원0.05%5206,500,000주129.4억원
fsc-stock-price2026-10-142026-10-16 09:31:32—2026-10-14—유진스팩12호KOSDAQ1,983원-16원-0.80%18,4725,660,000주112.2억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009460한창제지KOSPI2,510원-70원-2.71%16,88512,339,686주309.7억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009470삼화전기KOSPI29,200원-300원-1.02%292,0446,613,820주1931.2억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009520포스코엠텍KOSDAQ11,430원-960원-7.75%99,25141,642,703주4759.7억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009540HD한국조선해양KOSPI263,000원-13,000원-4.71%239,76370,773,116주18.6조원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009580무림P&PKOSPI1,580원-75원-4.53%163,18762,368,324주985.4억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009620삼보산업KOSDAQ4,490원-40원-0.88%23,1163,494,609주156.9억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009680모토닉KOSPI9,890원-80원-0.80%14,37821,733,094주2149.4억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15—삼성스팩12호KOSDAQ1,980원-6원-0.30%9,5176,580,000주130.2억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15—미래에셋비전스팩9호KOSDAQ1,995원-1원-0.05%17,5665,500,000주109.7억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009730이렘KOSDAQ2,700원25원0.93%130,1877,975,503주215.3억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009770삼정펄프KOSPI27,700원0원0.00%2,6292,499,971주692.4억원
152,185건 중 117,701–117,750← 이전2355 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬