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-price2026-09-092026-09-10 13:49:47—2026-09-09014440영보화학KOSPI4,745원-10원-0.21%6,19520,000,000주949억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014530극동유화KOSPI3,305원55원1.69%163,47934,869,420주1152.4억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014580태경비케이KOSPI3,815원10원0.26%20,62727,583,100주1052.2억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014680한솔케미칼KOSPI203,000원5,000원2.53%23,14810,794,036주2.1조원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014790HL D&IKOSPI2,555원-5원-0.20%26,71137,858,601주967.2억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014570고려제약KOSDAQ3,455원0원0.00%1,96611,000,000주380억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014620성광벤드KOSDAQ34,250원1,750원5.38%331,05926,557,364주9095.8억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014710사조씨푸드KOSPI10,540원20원0.19%2,57617,218,543주1814.8억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014820동원시스템즈KOSPI21,200원-250원-1.17%34,17328,991,282주6146.1억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014830유니드KOSPI64,400원700원1.10%13,9186,767,600주4358.3억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014915성문전자우KOSPI4,800원40원0.84%345600,000주28.8억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014950삼익제약KOSDAQ9,010원260원2.97%3,928,95810,067,588주907억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09014990인디에프KOSPI4,175원-130원-3.02%595,77415,022,599주627.1억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09015230대창단조KOSPI6,870원180원2.69%145,10227,143,620주1864.7억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09016100리더스코스메틱KOSDAQ1,217원12원1.00%13,26819,100,894주232.4억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09016250SGC E&CKOSDAQ11,910원-60원-0.50%8925,036,986주599.9억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09—메리츠제2호스팩KOSDAQ1,951원1원0.05%4,6247,240,000주141.2억원
fsc-stock-price2026-09-092026-09-10 13:49:47—2026-09-09016610DB증권KOSPI9,950원-50원-0.50%48,57442,446,389주4223.4억원
fsc-stock-price2026-09-092026-09-10 13:49:48—2026-09-09016710대성홀딩스KOSPI6,980원20원0.29%12,07216,089,459주1123억원
fsc-stock-price2026-09-092026-09-10 13:49:48—2026-09-09016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-09-092026-09-10 13:49:48—2026-09-09016880웅진KOSPI1,833원-83원-4.33%311,06479,927,080주1465억원
fsc-stock-price2026-09-092026-09-10 13:49:48—2026-09-09017000신원종합개발KOSDAQ2,400원0원0.00%10,78011,668,027주280억원
fsc-stock-price2026-09-092026-09-10 13:49:48—2026-09-09017180명문제약KOSPI1,306원-14원-1.06%268,68433,953,454주443.4억원
fsc-stock-price2026-09-092026-09-10 13:49:48—2026-09-09017250인터엠KOSDAQ1,045원11원1.06%6,74021,045,467주219.9억원
fsc-stock-price2026-09-092026-09-10 13:49:48—2026-09-09017370우신시스템KOSPI3,550원55원1.57%7,03018,314,054주650.1억원
fsc-stock-price2026-09-092026-09-10 13:49:48—2026-09-09017390서울가스KOSPI56,300원500원0.90%3,9414,950,000주2786.8억원
fsc-stock-price2026-09-092026-09-10 13:49:48—2026-09-09017480삼현철강KOSDAQ4,875원80원1.67%21,18515,442,890주752.8억원
fsc-stock-price2026-09-092026-09-10 13:49:48—2026-09-09017510세명전기KOSDAQ7,680원310원4.21%291,83115,246,000주1170.8억원
fsc-stock-price2026-09-092026-09-10 13:49:48—2026-09-09017550수산세보틱스KOSPI1,899원27원1.44%195,99162,399,130주1184.9억원
fsc-stock-price2026-09-092026-09-10 13:49:51—2026-09-09042700한미반도체KOSPI250,500원6,000원2.45%562,43595,312,200주23.8조원
fsc-stock-price2026-09-092026-09-10 13:49:51—2026-09-09043100알파AIKOSDAQ520원0원0.00%020,110,080주104.5억원
fsc-stock-price2026-09-092026-09-10 13:49:51—2026-09-09043200파루KOSDAQ1,191원-5원-0.42%143,38620,902,157주248.9억원
fsc-stock-price2026-09-092026-09-10 13:49:51—2026-09-09043220티에스넥스젠KOSDAQ1,710원0원0.00%016,486,023주281.9억원
fsc-stock-price2026-09-092026-09-10 13:49:51—2026-09-09043260성호전자KOSDAQ18,440원2,120원12.99%5,914,47073,433,552주1.3조원
fsc-stock-price2026-09-092026-09-10 13:49:51—2026-09-09043370피에이치에이KOSDAQ11,200원170원1.54%10,09721,000,000주2352억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09048410현대바이오KOSDAQ7,130원870원13.90%10,090,02996,505,572주6880.8억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09049430코메론KOSDAQ22,650원850원3.90%73,7969,048,000주2049.3억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09049480오픈베이스KOSDAQ1,824원-3원-0.16%119,20631,422,383주573.1억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09049550잉크테크KOSDAQ3,475원30원0.87%4,43819,606,277주681.3억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09049720고려신용정보KOSDAQ9,060원-10원-0.11%23,03514,300,000주1295.5억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09049830승일KOSDAQ6,370원-90원-1.39%1,0136,132,112주390.6억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09049960쎌바이오텍KOSDAQ15,380원-120원-0.77%5,6089,400,000주1445.7억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09050110캠시스KOSDAQ1,080원-24원-2.17%84,64529,224,823주315.6억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09050120ES큐브KOSDAQ3,495원170원5.11%7,86913,564,086주474억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09050760에스폴리텍KOSDAQ1,231원-27원-2.15%82,59216,334,678주201억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09050860아세아텍KOSDAQ1,703원16원0.95%54522,500,000주383.1억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09050890쏠리드KOSDAQ8,470원240원2.92%1,081,53160,756,534주5146억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09050960수산아이앤티KOSDAQ8,700원30원0.35%7146,751,000주587.3억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09051160지어소프트KOSDAQ9,730원20원0.21%23,60215,474,430주1505.6억원
fsc-stock-price2026-09-092026-09-10 13:49:52—2026-09-09051360토비스KOSDAQ11,460원70원0.61%10,9279,641,668주1104.9억원
83,286건 중 28,501–28,550← 이전571 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬