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—2026-09-03001515SK증권우KOSPI4,200원-100원-2.33%4,8101,956,257주82.1억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001465BYC우KOSPI27,000원-50원-0.18%2,5822,153,850주581.5억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001460BYCKOSPI37,550원-400원-1.05%2,2616,246,150주2345.4억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001270부국증권KOSPI52,300원-1,400원-2.61%4,47610,369,886주5423.4억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001080만호제강KOSPI3,990원10원0.25%29,95935,114,960주1401억원
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—2026-09-03188260세니젠KOSDAQ2,070원45원2.22%8,60013,901,318주287.7억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03188040바이오포트KOSDAQ5,070원95원1.91%7,5774,679,308주237.2억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03187870디바이스KOSDAQ10,300원-140원-1.34%59,38013,862,772주1427.8억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03187790나노KOSDAQ2,860원-40원-1.38%115,48430,840,830주882억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03187660페니트리움바이오KOSDAQ5,100원340원7.14%2,569,65363,966,253주3262.2억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03187420HLB제넥스KOSDAQ1,934원13원0.68%79,73332,644,947주631.3억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03187270신화콘텍KOSDAQ3,170원80원2.59%4,92310,143,845주321.5억원
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 07:14:18—2026-09-03099390브레인즈컴퍼니KOSDAQ3,855원0원0.00%6,5518,208,283주316.4억원
fsc-stock-price2026-09-032026-09-05 07:14:18—2026-09-03099320쎄트렉아이KOSDAQ67,400원-2,200원-3.16%40,31210,951,278주7381.1억원
fsc-stock-price2026-09-032026-09-05 07:14:18—2026-09-03099220SDNKOSDAQ511원0원0.00%062,944,350주321.6억원
fsc-stock-price2026-09-032026-09-05 07:14:18—2026-09-03099190아이센스KOSDAQ16,470원-460원-2.72%29,88828,757,309주4736.3억원
fsc-stock-price2026-09-032026-09-05 07:14:18—2026-09-03098660에스티오KOSDAQ1,601원-72원-4.30%9,75612,500,976주200.1억원
fsc-stock-price2026-09-032026-09-05 07:14:18—2026-09-03098460고영KOSDAQ27,550원-500원-1.78%561,27368,204,213주1.8조원
fsc-stock-price2026-09-032026-09-05 07:14:18—2026-09-03098120마이크로컨텍솔KOSDAQ40,850원-250원-0.61%62,7988,312,766주3395.7억원
fsc-stock-price2026-09-032026-09-05 07:14:18—2026-09-03098070한텍KOSDAQ23,650원800원3.50%113,61711,121,141주2630.1억원
fsc-stock-price2026-09-032026-09-05 07:14:18—2026-09-03097955CJ제일제당 우KOSPI122,500원900원0.74%1,6061,327,433주1626.1억원
fsc-stock-price2026-09-032026-09-05 07:14:18—2026-09-03097950CJ제일제당KOSPI185,900원3,300원1.81%80,57115,054,186주2.7조원
83,286건 중 33,451–33,500← 이전670 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬