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-price2026-09-082026-09-09 13:49:54—2026-09-08023900풍국주정KOSDAQ7,300원-20원-0.27%3,28712,600,000주919.8억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023810인팩KOSPI5,090원0원0.00%10,28510,000,000주509억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023800인지컨트롤스KOSPI5,160원-150원-2.82%59,81915,809,197주815.7억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023790동일스틸럭스KOSDAQ1,546원-58원-3.62%2,890,10313,069,808주202억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023770플레이위드KOSDAQ2,690원-205원-7.08%55,3128,946,495주240.6억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023760한국캐피탈KOSDAQ1,402원1원0.07%46,390157,804,788주2212.4억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023600삼보판지KOSDAQ9,320원-30원-0.32%14,06316,008,300주1491.9억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023590다우기술KOSPI38,550원600원1.58%33,67643,287,312주1.6조원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023530롯데쇼핑KOSPI117,800원5,500원4.90%277,09528,288,755주3.3조원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023450동남합성KOSPI31,800원100원0.32%7113,500,000주1113억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023410유진기업KOSDAQ3,260원30원0.93%214,70777,310,863주2520.3억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023350한국종합기술KOSPI4,105원5원0.12%4,24110,950,000주449.4억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023160태광KOSDAQ26,800원300원1.13%285,54125,867,242주6932.4억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023150MH에탄올KOSPI4,170원75원1.83%1,4807,378,526주307.6억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023000삼원강재KOSPI2,180원-10원-0.46%31,76039,739,956주866.3억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08031980피에스케이홀딩스KOSDAQ146,500원-9,500원-6.09%202,47721,562,395주3.1조원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08020560아시아나항공KOSPI7,940원-170원-2.10%172,662205,990,711주1.6조원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08020120키다리스튜디오KOSPI6,600원-430원-6.12%855,94137,063,766주2446.2억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08019990에너토크KOSDAQ5,500원635원13.05%1,236,5429,756,088주536.5억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08019570GMI벤처KOSDAQ2,870원60원2.14%13,9879,545,004주273.9억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08019550SBI인베스트먼트KOSDAQ1,027원-19원-1.82%266,10881,033,287주832.2억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08019540일지테크KOSDAQ5,230원-160원-2.97%27,46113,513,500주706.7억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08019210와이지-원KOSDAQ13,620원-670원-4.69%406,48737,193,728주5065.7억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08019180티에이치엔KOSPI5,120원-140원-2.66%100,09718,000,000주921.6억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08019175신풍제약우KOSPI14,300원-220원-1.52%3,6731,991,230주284.7억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08019170신풍제약KOSPI9,940원120원1.22%352,97352,418,522주5210.4억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08019010베뉴지KOSDAQ4,550원-100원-2.15%206,38448,200,000주2193.1억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018880한온시스템KOSPI3,450원-105원-2.95%2,433,5221,026,262,552주3.5조원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018700졸스KOSDAQ1,400원-32원-2.23%6,49916,722,260주234.1억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018680서울제약KOSDAQ1,974원3원0.15%15,86511,659,319주230.1억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018670SK가스KOSPI243,000원3,500원1.46%8,3629,269,244주2.2조원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018620우진비앤지KOSDAQ2,720원-35원-1.27%13,4336,932,982주188.5억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018500동원모빌리티KOSPI1,424원2원0.14%89,05146,754,933주665.7억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018470조일알미늄KOSPI973원0원0.00%0126,631,721주1232.1억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018310삼목에스폼KOSDAQ13,680원-120원-0.87%4,10514,700,000주2010.9억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018290브이티KOSDAQ12,180원-170원-1.38%209,64134,941,838주4255.9억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018260삼성에스디에스KOSPI230,000원-12,500원-5.15%153,87777,377,800주17.7조원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018250애경산업KOSPI11,620원-40원-0.34%17,77226,409,935주3068.8억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018120진로발효KOSDAQ16,620원-50원-0.30%1,1326,621,120주1100.4억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08018000유니슨KOSDAQ1,233원-8원-0.64%2,112,218259,498,284주3199.6억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08017960한국카본KOSPI22,500원-100원-0.44%144,75351,676,486주1.1조원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08017940E1KOSPI97,300원-200원-0.21%6,7736,860,000주6674.7억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08017900광전자KOSPI8,180원1,090원15.37%14,512,68557,943,763주4739.7억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08017890한국알콜KOSDAQ14,250원-180원-1.25%25,42020,673,506주2945.9억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08017860DS단석KOSPI11,810원-130원-1.09%62,70217,653,634주2084.8억원
77,550건 중 24,401–24,450← 이전489 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬