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 07:14:03—2026-09-03001067JW중외제약2우BKOSPI48,750원-50원-0.10%1209,973주102.3억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001060JW중외제약KOSPI27,150원-600원-2.16%80,21523,285,930주6322.1억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000540흥국화재KOSPI3,960원350원9.70%603,59764,242,645주2544억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000520삼일제약KOSPI6,080원-50원-0.82%43,01021,691,811주1318.8억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000500가온전선KOSPI208,500원7,500원3.73%220,21529,777,607주6.2조원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—디비금융제14호스팩KOSDAQ2,000원1원0.05%5,0285,315,000주106.3억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—엔비알모션KOSDAQ5,000원-280원-5.30%166,42111,010,384주550.5억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03000490대동KOSPI8,250원300원3.77%618,97828,826,865주2378.2억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000480CR홀딩스KOSPI4,530원-30원-0.66%22,16146,890,490주2124.1억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000250삼천당제약KOSDAQ155,400원-3,600원-2.26%85,60723,457,472주3.6조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000240한국앤컴퍼니KOSPI24,400원200원0.83%73,19794,935,240주2.3조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000220유유제약KOSPI3,805원-75원-1.93%45,41415,747,462주599.1억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000157두산2우BKOSPI326,500원-500원-0.15%61893,038주2915.7억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000140하이트진로홀딩스KOSPI8,020원-30원-0.37%20,75023,206,765주1861.1억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03900300오가닉티코스메틱KOSDAQ3,845원-215원-5.30%208,15120,580,097주791.3억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03900110딥커머스KOSDAQ1,201원0원0.00%018,437,131주221.4억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03187220디티앤씨KOSDAQ1,978원-5원-0.25%17,01111,524,933주227.9억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03186230그린플러스KOSDAQ3,525원-5원-0.14%14,67110,920,188주384.9억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03185750종근당KOSPI68,200원-1,100원-1.59%23,82513,802,780주9413.4억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03185490아이진KOSDAQ1,940원14원0.73%106,54143,229,784주838.6억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03185190수프로KONEX999원1원0.10%129,238,625주92.2억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03184230SGA솔루션즈KOSDAQ1,820원-30원-1.62%29,40818,833,952주342.7억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03183300코미코KOSDAQ24,300원-2,050원-7.78%351,28551,363,275주1.2조원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03183190아세아시멘트KOSPI10,780원340원3.26%57,88535,978,272주3878.4억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03182360큐브엔터KOSDAQ5,670원70원1.25%12,14515,544,586주881.3억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03173940에프엔씨엔터KOSDAQ2,160원-10원-0.46%12,87715,392,808주332.4억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03173130오파스넷KOSDAQ5,600원-40원-0.71%27,56013,046,473주730.6억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03172670에이엘티KOSDAQ9,570원10원0.10%15,2918,960,259주857.4억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03171120라이온켐텍KOSDAQ2,000원-15원-0.74%36,44335,901,760주718억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03171090선익시스템KOSDAQ64,700원-5,900원-8.36%80,88810,127,626주6552.5억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03171010램테크놀러지KOSDAQ2,635원-15원-0.57%21,96714,298,752주376.7억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03170920엘티씨KOSDAQ32,750원-950원-2.82%153,54810,564,126주3459.7억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03170900동아에스티KOSPI36,900원-200원-0.54%6,1889,727,881주3589.5억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03170790파이오링크KOSDAQ8,340원-50원-0.60%9,4296,397,335주533.5억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03170030현대공업KOSDAQ4,735원-50원-1.04%20,15715,340,000주726.3억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03169670코스텍시스템KONEX4,790원10원0.21%1682,868,401주137.3억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03169330엠브레인KOSDAQ1,334원-1원-0.07%4,84118,316,918주244.3억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03168360펨트론KOSDAQ12,370원-550원-4.26%59,89922,392,557주2769.9억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03168330내츄럴엔도텍KOSDAQ2,080원-70원-3.26%9,14731,754,900주660.5억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03166480코아스템켐온KOSDAQ2,185원-25원-1.13%99,01652,870,376주1155.2억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03166090하나머티리얼즈KOSDAQ49,550원-550원-1.10%114,93319,777,674주9799.8억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03163730핑거KOSDAQ9,120원-450원-4.70%104,84112,015,717주1095.8억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03163560동일고무벨트KOSPI5,660원60원1.07%34,09213,900,000주786.7억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03163280에어레인KOSDAQ3,550원85원2.45%38,86713,603,078주482.9억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03162300신스틸KOSDAQ2,105원484원29.86%5,459,23841,471,382주872.9억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03162120루켄테크놀러지스KONEX4,040원40원1.00%2,01711,156,602주450.7억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03161890한국콜마KOSPI150,600원-4,400원-2.84%315,80723,605,077주3.5조원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03161580필옵틱스KOSDAQ25,100원-900원-3.46%84,98523,442,247주5884억원
83,286건 중 32,201–32,250← 이전645 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬