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-price2026-09-032026-09-05 07:14:02—2026-09-03000430대원강업KOSPI4,335원120원2.85%76,00562,000,000주2687.7억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000440중앙에너비스KOSDAQ11,610원-440원-3.65%84,6356,227,130주722.9억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000650천일고속KOSPI143,100원-5,800원-3.90%1,5531,429,220주2045.2억원
fsc-stock-price2026-09-032026-09-05 07:14:03SK하이닉스2026-09-03000660SK하이닉스KOSPI1,596,000원-17,000원-1.05%2,632,758730,492,365주1165.8조원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000670영풍KOSPI40,000원100원0.25%28,99418,410,683주7364.2억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000020동화약품KOSPI5,200원40원0.78%76,74627,931,470주1452.4억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000040KR모터스KOSPI1,401원-29원-2.03%47,29117,275,036주242억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000215DL우KOSPI24,650원800원3.35%4,6461,686,115주415.6억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000545흥국화재우KOSPI5,840원330원5.99%2,453768,000주44.8억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000590CS홀딩스KOSPI66,700원300원0.45%701,154,482주770억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000640동아쏘시오홀딩스KOSPI94,000원1,300원1.40%10,9346,732,527주6328.5억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—아크릴KOSDAQ14,580원-1,860원-11.31%169,2308,030,324주1170.8억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—인벤테라KOSDAQ7,890원-110원-1.38%11,6667,865,714주620.6억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—에스엔시스KOSDAQ25,050원1,500원6.37%46,1819,436,564주2363.8억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000910유니온KOSPI2,935원5원0.17%16,42315,611,619주458.2억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000990DB하이텍KOSPI88,100원-1,100원-1.23%229,82243,504,588주3.8조원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001000신라섬유KOSDAQ462원0원0.00%024,277,540주112.1억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001045CJ우KOSPI68,100원100원0.15%3,4752,260,223주1539.2억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—CJ4우(전환)KOSPI126,900원-600원-0.47%4,1844,226,512주5363.4억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001065JW중외제약우KOSPI22,650원0원0.00%63341,951주77.4억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001120LX인터내셔널KOSPI40,450원950원2.41%126,94338,760,000주1.5조원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—액스비스KOSDAQ7,940원-10원-0.13%33,5399,333,740주741억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—채비KOSDAQ4,395원-225원-4.87%126,98146,949,591주2063.4억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001200유진투자증권KOSPI4,320원20원0.47%445,74696,866,418주4184.6억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001250GS글로벌KOSPI2,635원30원1.15%315,64182,533,764주2174.7억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001260남광토건KOSPI7,950원-80원-1.00%46,3739,832,572주781.6억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001275부국증권우KOSPI30,200원50원0.17%1583,000,000주906억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001450현대해상KOSPI53,500원1,100원2.10%689,55085,248,250주4.5조원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001510SK증권KOSPI2,400원-30원-1.23%3,083,706231,295,085주5551억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—그린광학KOSDAQ13,460원-540원-3.86%31,69411,702,541주1575.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03—페스카로KOSDAQ6,670원-270원-3.89%11,0949,866,730주658.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001620케이비아이동국실업KOSPI2,215원15원0.68%7,70822,258,606주493억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001630종근당홀딩스KOSPI38,900원-200원-0.51%3,0395,009,861주1948.8억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001680대상KOSPI19,050원480원2.58%250,72634,648,025주6600.4억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001685대상우KOSPI14,690원10원0.07%6,0511,370,223주201.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001720신영증권KOSPI149,500원-1,500원-0.99%5,03416,440,000주2.4조원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001740SK네트웍스KOSPI6,390원150원2.40%1,080,941200,593,889주1.2조원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001750한양증권KOSPI19,490원-10원-0.05%7,22715,109,486주2944.8억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001755한양증권우KOSPI19,490원200원1.04%10,428472,870주92.1억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03191410육일씨엔에쓰KOSDAQ1,828원0원0.00%228,99111,204,255주204.8억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03191420테고사이언스KOSDAQ7,550원-20원-0.26%1,1428,108,834주612.2억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03191600블루탑KONEX14,880원490원3.41%12,858,928주425.4억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03192080더블유게임즈KOSPI58,000원500원0.87%43,51221,173,468주1.2조원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03192250케이사인KOSDAQ7,200원-70원-0.96%6,5197,067,125주508.8억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03192390윈하이텍KOSDAQ1,799원-11원-0.61%31,70411,967,246주215.2억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03192400쿠쿠홀딩스KOSPI27,650원100원0.36%11,25635,562,185주9832.9억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03192410오늘이엔엠KOSDAQ5,170원90원1.77%177,13025,185,909주1302.1억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03192440슈피겐코리아KOSDAQ29,700원300원1.02%1,6136,216,363주1846.2억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03192650드림텍KOSPI6,120원-90원-1.45%781,74465,886,829주4032.2억원
83,286건 중 31,701–31,750← 이전635 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬