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 07:14:10—2026-09-03023530롯데쇼핑KOSPI105,300원0원0.00%153,28828,288,755주2.9조원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023410유진기업KOSDAQ3,175원0원0.00%392,46177,310,863주2454.6억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023350한국종합기술KOSPI4,185원215원5.42%77,27410,950,000주458.2억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023160태광KOSDAQ25,800원1,100원4.45%225,23825,867,242주6673.7억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023150MH에탄올KOSPI4,120원35원0.86%9,0837,378,526주303.9억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03022220티케이지애강KOSDAQ894원1원0.11%380,99351,794,579주463억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03—한화머시너리앤서비스홀딩스3우BKOSPI2,690원-280원-9.43%1,045,06623,639,140주635.8억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03024070WISCOMKOSPI1,942원-16원-0.82%9,10615,326,438주297.6억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03024060흥구석유KOSDAQ10,620원-950원-8.21%5,926,05115,000,000주1593억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023910대한약품KOSDAQ27,250원400원1.49%11,0676,000,000주1635억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023900풍국주정KOSDAQ7,170원-70원-0.97%3,16412,600,000주903.4억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023800인지컨트롤스KOSPI5,300원-100원-1.85%28,40115,809,197주837.8억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023590다우기술KOSPI38,350원-200원-0.52%13,07543,287,312주1.6조원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023450동남합성KOSPI31,550원100원0.32%1,0683,500,000주1104.2억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03022100포스코DXKOSPI21,400원500원2.39%23,618,219152,034,729주3.2조원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03—한화머시너리앤서비스홀딩스KOSPI6,190원-700원-10.16%3,146,48384,515,535주5231.5억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03—네오뷰KOSDAQ13,000원60원0.46%14,4435,276,175주685.9억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021880메이슨캐피탈KOSDAQ1,275원-25원-1.92%31,43021,218,440주270.5억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021820세원정공KOSPI10,650원70원0.66%14,35810,000,000주1065억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021650한국큐빅KOSDAQ1,999원-16원-0.79%55516,350,563주326.8억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021320KCC건설KOSDAQ5,630원160원2.93%10,21221,400,000주1204.8억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021240코웨이KOSPI98,200원-500원-0.51%150,39870,767,426주6.9조원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021080에이티넘인베스트KOSDAQ2,140원-40원-1.83%206,45548,000,000주1027.2억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021050서원KOSPI1,107원-8원-0.72%123,47947,474,590주525.5억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021045대호특수강우KOSDAQ2,585원15원0.58%59848,492주21.9억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021040대호특수강KOSDAQ931원-39원-4.02%18,72921,704,774주202억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03020560아시아나항공KOSPI7,780원90원1.17%212,204205,990,711주1.6조원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03020180대신정보통신KOSDAQ3,995원-30원-0.75%11,8817,685,783주307억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03020150롯데에너지머티리얼즈KOSPI35,650원-750원-2.06%228,78352,365,463주1.8조원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019010베뉴지KOSDAQ4,575원40원0.88%263,70248,200,000주2205.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018700졸스KOSDAQ1,389원2원0.14%5,21016,722,260주232.2억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018670SK가스KOSPI234,000원4,000원1.74%15,0639,269,244주2.1조원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018500동원모빌리티KOSPI1,430원-17원-1.17%34,30646,754,933주668.5억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018310삼목에스폼KOSDAQ13,740원40원0.29%2,47714,700,000주2019.7억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018260삼성에스디에스KOSPI226,000원-7,000원-3.00%195,28777,377,800주17.4조원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018250애경산업KOSPI11,610원-140원-1.19%40,12726,409,935주3066.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018120진로발효KOSDAQ16,560원30원0.18%4526,621,120주1096.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018000유니슨KOSDAQ1,235원-30원-2.37%2,153,565259,498,284주3204.8억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03017940E1KOSPI98,400원-200원-0.20%11,9896,860,000주6750.2억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03017890한국알콜KOSDAQ14,080원90원0.64%33,94820,673,506주2910.8억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016920카스KOSDAQ1,094원8원0.74%117,05025,698,732주281.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016800퍼시스KOSPI26,850원-550원-2.01%1,68711,500,000주3087.7억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016740두올KOSPI3,780원65원1.75%37,17028,674,024주1083.8억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016670디모아KOSDAQ2,380원-20원-0.83%6,57010,194,234주242.6억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016600큐캐피탈KOSDAQ2,510원60원2.45%17,47313,961,601주350.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016590신대양제지KOSPI10,450원-20원-0.19%8,71640,297,820주4211.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03—한국제16호스팩KOSDAQ1,957원-1원-0.05%7,0286,750,000주132억원
83,286건 중 32,601–32,650← 이전653 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬