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 07:14:04—2026-09-03—아로마티카KOSDAQ9,380원-650원-6.48%347,36012,576,922주1179.7억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001550조비KOSPI11,290원-20원-0.18%82,2955,192,239주586.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003075코오롱글로벌우KOSPI13,520원360원2.74%246740,737주100.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003070코오롱글로벌KOSPI9,440원-350원-3.58%19,46025,423,959주2400억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003060에이프로젠바이오로직스KOSPI1,727원-15원-0.86%121,41115,989,317주276.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003010혜인KOSPI9,770원250원2.63%1,875,20412,712,747주1242억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002310아세아제지KOSPI8,610원160원1.89%65,22239,449,510주3396.6억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002290삼일기업공사KOSDAQ3,365원5원0.15%3,46212,400,000주417.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002240고려제강KOSPI17,200원-270원-1.55%15,24227,000,000주4644억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002230피에스텍KOSDAQ5,050원-90원-1.75%38,60518,421,070주930.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002220한일철강KOSPI2,905원-85원-2.84%148,26526,697,460주775.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002210동성제약KOSPI1,418원1원0.07%46,08796,619,507주1370억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001940KISCO홀딩스KOSPI27,450원200원0.73%4,75714,176,380주3891.4억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001820삼화콘덴서KOSPI105,000원-6,500원-5.83%467,56210,395,000주1조원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001810무림SPKOSDAQ1,175원2원0.17%9,64722,137,500주260.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03—세미티에스KOSDAQ2,540원-110원-4.15%247,72430,151,041주765.8억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001795대한제당우KOSPI2,185원15원0.69%11,9646,482,760주141.6억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001790대한제당KOSPI2,880원-5원-0.17%147,20386,241,915주2483.7억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001780알루코KOSPI1,611원19원1.19%226,25796,830,132주1559.9억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001770SHDKOSPI15,100원350원2.37%27,4921,214,878주183.4억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001560제일연마KOSPI9,170원90원0.99%26,1377,600,000주696.9억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001540안국약품KOSDAQ10,740원-240원-2.19%30,82813,042,420주1400.7억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001530DI동일KOSPI26,850원-1,200원-4.28%28,45520,715,621주5562.1억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001527동양2우BKOSPI5,920원-240원-3.90%442205,705주12.1억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001440대한전선KOSPI26,950원-600원-2.18%1,088,663195,992,596주5.2조원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03241770메카로KOSDAQ37,850원-650원-1.69%8,00510,192,640주3857.9억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03241710코스메카코리아KOSDAQ134,200원-5,200원-3.73%131,01310,680,000주1.4조원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03241690유니테크노KOSDAQ2,685원70원2.68%17,62024,470,706주657억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03241590화승엔터프라이즈KOSPI2,875원-75원-2.54%33,13260,589,276주1741.9억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03241560두산밥캣KOSPI62,800원2,600원4.32%138,01895,856,065주6조원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03241520DSC인베스트먼트KOSDAQ7,750원-130원-1.65%102,52026,600,000주2061.5억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03240810원익IPSKOSDAQ105,000원-4,700원-4.28%464,83249,083,901주5.1조원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03240600유진테크놀로지KOSDAQ1,711원-62원-3.50%19,6078,299,410주142억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03240550동방메디컬KOSDAQ5,850원-90원-1.52%105,96820,933,940주1224.6억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03239890피엔에이치테크KOSDAQ3,395원50원1.49%35,1519,935,755주337.3억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03239610에이치엘사이언스KOSDAQ5,320원100원1.92%1,2355,392,115주286.8억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03239340이스트에이드KOSDAQ504원0원0.00%026,979,634주135.9억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03238540나노솔루션KONEX103,800원0원0.00%01,117,640주1160.1억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03238500솔루믹스KONEX475원0원0.00%020,807,304주98.8억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03238490힘스KOSDAQ2,525원195원8.37%403,94011,312,236주285.6억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03238200비피도KOSDAQ2,765원-15원-0.54%7,6008,180,000주226.1억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03238120얼라인드KOSDAQ2,875원-45원-1.54%9,24614,218,274주408.7억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03238090앤디포스KOSDAQ1,706원-76원-4.26%27,73430,490,440주520.1억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03237880클리오KOSDAQ12,510원-340원-2.65%88,14218,071,353주2260.7억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03237820플레이디KOSDAQ2,275원-80원-3.40%15,47512,827,140주291.8억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03237750피앤씨테크KOSDAQ3,500원-60원-1.69%1,4236,496,600주227.3억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03237690에스티팜KOSDAQ99,000원-2,200원-2.17%63,25820,876,638주2조원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03236810엔비티KOSDAQ1,648원14원0.86%28,19916,975,426주279.7억원
fsc-stock-price2026-09-032026-09-05 07:14:24—2026-09-03236340메디젠휴먼케어KONEX1,900원100원5.56%923,014,647주57.2억원
83,286건 중 33,851–33,900← 이전678 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬