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-price2026-09-082026-09-09 13:50:02—2026-09-08051900LG생활건강KOSPI290,000원-3,000원-1.02%50,83414,975,523주4.3조원
fsc-stock-price2026-09-082026-09-09 13:50:02—2026-09-08051630진양화학KOSPI1,357원-41원-2.93%78,09021,200,000주287.6억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08051500CJ프레시웨이KOSDAQ23,450원-100원-0.42%8,78111,871,586주2783.8억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08051390YWKOSDAQ3,930원60원1.55%2,87811,355,368주446.2억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08051370인터플렉스KOSDAQ6,250원-160원-2.50%40,46423,327,472주1457.9억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08051160지어소프트KOSDAQ9,710원-130원-1.32%40,12115,474,430주1502.5억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08050890쏠리드KOSDAQ8,230원-170원-2.02%664,77260,756,534주5000.2억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08050760에스폴리텍KOSDAQ1,258원-37원-2.86%114,58916,334,678주205.4억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08050110캠시스KOSDAQ1,104원-53원-4.58%174,06729,224,823주322.6억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08049960쎌바이오텍KOSDAQ15,500원-240원-1.52%12,3929,400,000주1457억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08049830승일KOSDAQ6,460원90원1.41%1,6706,132,112주396.1억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08049720고려신용정보KOSDAQ9,070원-30원-0.33%23,03214,300,000주1297억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08049550잉크테크KOSDAQ3,445원-15원-0.43%4,37119,606,277주675.4억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08049480오픈베이스KOSDAQ1,827원1원0.05%86,37931,422,383주574억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08049180셀루메드KOSDAQ1,009원0원0.00%083,226,192주839.7억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08049080기가레인KOSDAQ8,330원540원6.93%2,227,3478,488,334주707억원
fsc-stock-price2026-09-082026-09-09 13:50:01—2026-09-08048910대원미디어KOSDAQ6,660원90원1.37%62,19712,578,946주837.7억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024720콜마홀딩스KOSPI9,650원-70원-0.72%26,83934,296,259주3309.5억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024120KB오토시스KOSDAQ3,075원-45원-1.44%12,16611,500,000주353.6억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024110기업은행KOSPI20,800원-100원-0.48%514,283797,425,869주16.5조원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08024090디씨엠KOSPI11,780원140원1.20%1,18311,400,000주1342.9억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08024070WISCOMKOSPI1,901원5원0.26%14,66915,326,438주291.3억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08024060흥구석유KOSDAQ11,990원760원6.77%5,090,84715,000,000주1798.5억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023960에쓰씨엔지니어링KOSPI1,062원17원1.63%31,33438,035,973주403.9억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023910대한약품KOSDAQ26,650원-100원-0.37%3,5326,000,000주1599억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023900풍국주정KOSDAQ7,300원-20원-0.27%3,28712,600,000주919.8억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023810인팩KOSPI5,090원0원0.00%10,28510,000,000주509억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023800인지컨트롤스KOSPI5,160원-150원-2.82%59,81915,809,197주815.7억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023790동일스틸럭스KOSDAQ1,546원-58원-3.62%2,890,10313,069,808주202억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023770플레이위드KOSDAQ2,690원-205원-7.08%55,3128,946,495주240.6억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023760한국캐피탈KOSDAQ1,402원1원0.07%46,390157,804,788주2212.4억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023600삼보판지KOSDAQ9,320원-30원-0.32%14,06316,008,300주1491.9억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023590다우기술KOSPI38,550원600원1.58%33,67643,287,312주1.6조원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023530롯데쇼핑KOSPI117,800원5,500원4.90%277,09528,288,755주3.3조원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023450동남합성KOSPI31,800원100원0.32%7113,500,000주1113억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023410유진기업KOSDAQ3,260원30원0.93%214,70777,310,863주2520.3억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023350한국종합기술KOSPI4,105원5원0.12%4,24110,950,000주449.4억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023160태광KOSDAQ26,800원300원1.13%285,54125,867,242주6932.4억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023150MH에탄올KOSPI4,170원75원1.83%1,4807,378,526주307.6억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023000삼원강재KOSPI2,180원-10원-0.46%31,76039,739,956주866.3억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08031980피에스케이홀딩스KOSDAQ146,500원-9,500원-6.09%202,47721,562,395주3.1조원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08020560아시아나항공KOSPI7,940원-170원-2.10%172,662205,990,711주1.6조원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08020120키다리스튜디오KOSPI6,600원-430원-6.12%855,94137,063,766주2446.2억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08019990에너토크KOSDAQ5,500원635원13.05%1,236,5429,756,088주536.5억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08019570GMI벤처KOSDAQ2,870원60원2.14%13,9879,545,004주273.9억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08019550SBI인베스트먼트KOSDAQ1,027원-19원-1.82%266,10881,033,287주832.2억원
83,286건 중 31,251–31,300← 이전626 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬