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—2026-09-03001530DI동일KOSPI26,850원-1,200원-4.28%28,45520,715,621주5562.1억원
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—2026-09-03001560제일연마KOSPI9,170원90원0.99%26,1377,600,000주696.9억원
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 07:14:04—2026-09-03001780알루코KOSPI1,611원19원1.19%226,25796,830,132주1559.9억원
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—2026-09-03001795대한제당우KOSPI2,185원15원0.69%11,9646,482,760주141.6억원
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—2026-09-03001810무림SPKOSDAQ1,175원2원0.17%9,64722,137,500주260.1억원
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—2026-09-03001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
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—2026-09-03002210동성제약KOSPI1,418원1원0.07%46,08796,619,507주1370억원
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—2026-09-03002230피에스텍KOSDAQ5,050원-90원-1.75%38,60518,421,070주930.2억원
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—2026-09-03002290삼일기업공사KOSDAQ3,365원5원0.15%3,46212,400,000주417.2억원
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—2026-09-03003010혜인KOSPI9,770원250원2.63%1,875,20412,712,747주1242억원
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—2026-09-03003070코오롱글로벌KOSPI9,440원-350원-3.58%19,46025,423,959주2400억원
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 07:14:03—2026-09-03001550조비KOSPI11,290원-20원-0.18%82,2955,192,239주586.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03—아로마티카KOSDAQ9,380원-650원-6.48%347,36012,576,922주1179.7억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001800오리온홀딩스KOSPI25,300원-250원-0.98%65,97660,156,652주1.5조원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002020코오롱KOSPI25,250원150원0.60%16,32112,907,680주3259.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002025코오롱우KOSPI13,300원-80원-0.60%9561,160,437주154.3억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002030아세아KOSPI206,500원-1,000원-0.48%2,0702,058,852주4251.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002070비비안KOSPI4,655원-65원-1.38%26,5734,801,800주223.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002100경농KOSPI9,310원90원0.98%48,36519,522,575주1817.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002140고려산업KOSPI2,060원-10원-0.48%288,28724,939,425주513.7억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002150도화엔지니어링KOSPI5,350원140원2.69%92,72833,720,000주1804억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002170SYTSKOSPI55,000원0원0.00%2,2833,000,000주1650억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002200한국수출포장KOSPI2,700원-10원-0.37%38,73933,499,941주904.4억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002350넥센타이어KOSPI6,080원30원0.50%68,32597,667,877주5938.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002360SH에너지화학KOSPI1,618원6원0.37%15,45111,113,373주179.8억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002450삼익악기KOSPI1,152원10원0.88%161,07490,530,915주1042.9억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002460HS화성KOSPI10,890원0원0.00%9,76910,150,000주1105.3억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002600조흥KOSPI137,100원-800원-0.58%11600,000주822.6억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002620제일파마홀딩스KOSPI7,650원90원1.19%79615,973,355주1221.9억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002630오리엔트바이오KOSPI913원0원0.00%059,291,502주541.3억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002680한탑KOSDAQ2,745원130원4.97%108,7816,463,359주177.4억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002690동일제강KOSPI1,479원4원0.27%19,35720,300,360주300.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002700신일전자KOSPI992원-2원-0.20%386,13868,547,521주679.9억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002710TCC스틸KOSPI11,700원850원7.83%1,692,41926,213,697주3067억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002790아모레퍼시픽홀딩스KOSPI26,350원-50원-0.19%60,13976,458,180주2조원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03—그린광학KOSDAQ13,460원-540원-3.86%31,69411,702,541주1575.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03—페스카로KOSDAQ6,670원-270원-3.89%11,0949,866,730주658.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03001620케이비아이동국실업KOSPI2,215원15원0.68%7,70822,258,606주493억원
80,417건 중 29,901–29,950← 이전599 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬