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-price2026-09-152026-09-17 05:03:50—2026-09-15025890한국주강KOSPI2,610원-30원-1.14%77,58011,144,616주290.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002780진흥기업KOSPI6,870원-50원-0.72%70,58114,547,174주999.3억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002760보락KOSPI996원-10원-0.99%47,40959,900,000주596.6억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027360아주IB투자KOSDAQ3,330원15원0.45%1,462,814121,145,406주4034.1억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027740마니커KOSPI1,519원-8원-0.52%199,10631,755,614주482.3억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002600조흥KOSPI137,400원200원0.15%28600,000주824.4억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002460HS화성KOSPI10,770원-30원-0.28%2,95510,150,000주1093.1억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002450삼익악기KOSPI1,108원-14원-1.25%104,94690,530,915주1003억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025900동화기업KOSDAQ7,060원40원0.57%47,47650,557,285주3569.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027050코리아나KOSDAQ1,326원-14원-1.04%50,90940,000,000주530.4억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15028050삼성E&AKOSPI50,800원0원0.00%1,342,637196,000,000주9.9조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15028300HLBKOSDAQ32,450원2,100원6.92%651,181133,198,223주4.3조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002380KCCKOSPI470,000원-3,500원-0.74%32,0498,592,896주4조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024120KB오토시스KOSDAQ3,065원-5원-0.16%3,85211,500,000주352.4억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032820우리기술KOSDAQ13,210원-640원-4.62%5,096,353172,784,612주2.2조원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002355넥센타이어1우BKOSPI3,930원0원0.00%866,500,000주255.4억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002350넥센타이어KOSPI5,680원-90원-1.56%94,96497,667,877주5547.5억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15038010제일테크노스KOSDAQ5,190원-30원-0.57%10,0109,000,000주467.1억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15033250체시스KOSPI4,200원-140원-3.23%9,8546,400,000주268.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002320한진KOSPI14,550원-40원-0.27%24,48915,518,616주2257.9억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024090디씨엠KOSPI11,690원-40원-0.34%1,05711,400,000주1332.6억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025540한국단자KOSPI56,200원0원0.00%13,18010,115,000주5684.6억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15034120SBSKOSPI11,900원30원0.25%15,98218,551,238주2207.5억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15034590인천도시가스KOSPI26,600원-50원-0.19%9624,374,754주1163.6억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024880케이피에프KOSDAQ3,870원25원0.65%36,73919,941,624주771.7억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001820삼화콘덴서KOSPI142,500원3,300원2.37%1,314,76710,395,000주1.4조원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15035200프럼파스트KOSDAQ2,645원-170원-6.04%196,5709,219,981주243.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001810무림SPKOSDAQ1,142원-16원-1.38%59,94522,137,500주252.8억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001790대한제당KOSPI2,895원10원0.35%177,06386,241,915주2496.7억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15001770SHDKOSPI9,800원2,260원29.97%45,2211,214,878주119억원
fsc-stock-price2026-09-152026-09-17 05:03:51카카오2026-09-15035720카카오KOSPI34,500원-150원-0.43%686,046442,999,903주15.2조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001750한양증권KOSPI19,300원-70원-0.36%2,96215,109,486주2916.1억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15026890스틱인베스트먼트KOSPI8,340원-80원-0.95%17,89738,770,837주3233.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15—아로마티카KOSDAQ12,870원820원6.80%2,422,26212,576,922주1618.6억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15026040제이에스티나KOSDAQ2,245원5원0.22%79,06616,503,790주370.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002700신일전자KOSPI970원-4원-0.41%191,42268,547,521주664.9억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002680한탑KOSDAQ2,670원0원0.00%24,6666,463,359주172.5억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002630오리엔트바이오KOSPI913원0원0.00%059,291,502주541.3억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15036830솔브레인홀딩스KOSDAQ41,650원550원1.34%35,94620,503,981주8539.9억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15036930주성엔지니어링KOSDAQ192,800원-13,200원-6.41%1,544,31946,481,121주8.9조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025950동신건설KOSDAQ9,900원-150원-1.49%20,9208,400,000주831.6억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027580상보KOSDAQ1,755원99원5.98%74,46811,836,255주207.7억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15036560KZ정밀KOSDAQ12,110원-20원-0.16%8,48215,750,000주1907.3억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002240고려제강KOSPI16,880원-20원-0.12%10,71127,000,000주4557.6억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002220한일철강KOSPI3,025원-50원-1.63%81,79826,697,460주807.5억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15036890진성티이씨KOSDAQ12,190원-230원-1.85%26,96822,032,623주2685.7억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15037230한국팩키지KOSDAQ1,411원-10원-0.70%41,05029,800,327주420.4억원
fsc-stock-price2026-09-152026-09-17 05:03:44—2026-09-15002200한국수출포장KOSPI2,875원5원0.17%44,74833,499,941주963.1억원
71,811건 중 3,801–3,850← 이전77 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬