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 13:49:58—2026-09-08036190금화피에스시KOSDAQ34,700원500원1.46%8,8016,000,000주2082억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08031820아이티센씨티에스KOSPI5,580원-160원-2.79%36,02712,105,146주675.4억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08031510오스템KOSDAQ1,128원-17원-1.48%79,50628,000,000주315.8억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08031430신세계인터내셔날KOSPI10,440원30원0.29%64,49134,986,000주3652.5억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08031330에스에이엠티KOSDAQ7,910원-130원-1.62%516,23099,995,067주7909.6억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08031310아이즈비전KOSDAQ987원-14원-1.40%43,18429,746,651주293.5억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08031210서울보증보험KOSPI43,450원-250원-0.57%21,03869,821,598주3조원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08030960양지사KOSDAQ4,760원-40원-0.83%40,79415,980,000주760.6억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08030720동원수산KOSPI5,100원-240원-4.49%110,1874,653,805주237.3억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08030530원익홀딩스KOSDAQ22,550원200원0.89%5,811,59477,237,981주1.7조원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08030520한컴KOSDAQ16,860원-520원-2.99%64,69624,179,744주4076.7억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08030210다올투자증권KOSPI3,915원20원0.51%51,54260,911,106주2384.6억원
fsc-stock-price2026-09-082026-09-09 13:49:56케이티2026-09-08030200KTKOSPI54,300원-600원-1.09%261,720252,021,685주13.6조원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08030190NICE평가정보KOSPI16,090원-230원-1.41%92,62458,268,741주9375.4억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08030000제일기획KOSPI18,930원-70원-0.37%224,880115,041,225주2.1조원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08029780삼성카드KOSPI46,500원-150원-0.32%46,753115,858,891주5.3조원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08029530신도리코KOSPI39,800원-400원-1.00%2,4069,715,729주3866.8억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08029480광무KOSDAQ1,549원74원5.02%217,93059,719,132주925억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08029460케이씨KOSPI38,100원-650원-1.68%30,06711,020,535주4198.8억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08028670팬오션KOSPI6,080원20원0.33%3,422,530534,569,512주3.2조원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08028300HLBKOSDAQ31,650원-1,300원-3.95%605,825133,198,223주4.2조원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08—삼성물산우BKOSPI230,500원-2,500원-1.07%4,6831,467,590주3382.7억원
fsc-stock-price2026-09-082026-09-09 13:49:56삼성물산2026-09-08028260삼성물산KOSPI382,000원-2,000원-0.52%401,297162,167,581주61.9조원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08028100동아지질KOSPI17,810원-110원-0.61%29,42511,222,117주1998.6억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08028080휴맥스홀딩스KOSDAQ5,090원140원2.83%2,4932,530,346주128.7억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08028050삼성E&AKOSPI49,150원1,150원2.40%3,107,412196,000,000주9.6조원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08027970한국제지KOSPI2,735원-20원-0.73%14,78038,030,144주1040.1억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08027830대성창투KOSDAQ899원-9원-0.99%47,16754,000,000주485.4억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08027740마니커KOSPI1,516원-2원-0.13%112,60031,755,614주481.4억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08027710팜스토리KOSDAQ1,130원-8원-0.70%238,558111,416,600주1259억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08027580상보KOSDAQ1,607원-81원-4.80%45,72211,836,255주190.2억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08027410BGFKOSPI3,840원-25원-0.65%67,58795,716,791주3675.5억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08027360아주IB투자KOSDAQ3,210원60원1.90%1,733,040121,145,406주3888.7억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08027050코리아나KOSDAQ1,313원-9원-0.68%34,60240,000,000주525.2억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08027040서울전자통신KOSDAQ1,761원-27원-1.51%45,78113,917,769주245억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08026960동서KOSPI25,500원0원0.00%37,79199,700,000주2.5조원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08026940부국철강KOSPI2,240원0원0.00%1,031,64020,000,000주448억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08026910광진실업KOSDAQ3,240원-55원-1.67%70,3407,928,326주256.8억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08026890스틱인베스트먼트KOSPI8,400원-40원-0.47%30,41338,770,837주3256.7억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08026150특수건설KOSDAQ3,940원60원1.55%35,50117,546,331주691.3억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08026040제이에스티나KOSDAQ2,310원-220원-8.70%396,09216,503,790주381.2억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08025980아난티KOSDAQ5,130원-340원-6.22%2,647,69797,300,990주4991.5억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08025950동신건설KOSDAQ10,370원140원1.37%32,7408,400,000주871억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08025900동화기업KOSDAQ6,960원-180원-2.52%75,26150,557,285주3518.7억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08025890한국주강KOSPI2,585원20원0.78%8,23111,144,616주288억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08025880케이씨피드KOSDAQ2,360원-15원-0.63%78,34116,715,858주394.4억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08025870신라에스지KOSDAQ1,100원-395원-26.42%1,005,0034,000,000주44억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08025860남해화학KOSPI6,210원-40원-0.64%450,87049,678,843주3085억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08025820이구산업KOSPI4,520원255원5.98%1,023,15333,442,000주1511.5억원
77,550건 중 25,451–25,500← 이전510 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬