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 07:14:09—2026-09-03017960한국카본KOSPI22,350원200원0.90%194,67351,676,486주1.1조원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018290브이티KOSDAQ12,300원-50원-0.40%224,07334,941,838주4297.8억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018470조일알미늄KOSPI973원0원0.00%0126,631,721주1232.1억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03013120동원개발KOSDAQ2,200원30원1.38%63,56490,808,100주1997.7억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03—키움히어로제2호스팩KOSDAQ1,970원1원0.05%5,2576,310,000주124.3억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03—교보20호스팩KOSDAQ1,992원0원0.00%7675,970,000주118.9억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03013310아진산업KOSDAQ2,345원-10원-0.42%59,53438,806,582주910억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03013360일성건설KOSPI1,495원5원0.34%343,00154,024,880주807.6억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03—대신밸런스제20호스팩KOSDAQ1,980원-5원-0.25%6,9496,740,000주133.4억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03013570디와이KOSPI4,350원60원1.40%47,50026,319,633주1144.9억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03013700까뮤이앤씨KOSPI1,658원-72원-4.16%472,21559,750,830주990.6억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03013810스페코KOSDAQ1,555원-18원-1.14%16,43114,655,470주227.8억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03013890지누스KOSPI7,620원-90원-1.17%10,49021,925,813주1670.7억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03014100메디앙스KOSDAQ1,660원-11원-0.66%2,47311,800,000주195.8억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03014160대영포장KOSPI685원-3원-0.44%123,576108,394,549주742.5억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03014280금강공업KOSPI4,285원-5원-0.12%51,39329,329,357주1256.7억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03014285금강공업우KOSPI5,580원-90원-1.59%655589,875주32.9억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03014440영보화학KOSPI4,795원95원2.02%40,57520,000,000주959억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03014470부방KOSDAQ1,009원-35원-3.35%173,67960,052,260주605.9억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014570고려제약KOSDAQ3,500원-20원-0.57%3,27511,000,000주385억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014620성광벤드KOSDAQ30,400원650원2.18%178,68726,557,364주8073.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014710사조씨푸드KOSPI10,500원0원0.00%5,55317,218,543주1807.9억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014820동원시스템즈KOSPI22,200원700원3.26%58,62028,991,282주6436억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014830유니드KOSPI64,700원1,200원1.89%18,0906,767,600주4378.6억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014915성문전자우KOSPI4,705원-20원-0.42%959600,000주28.2억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014950삼익제약KOSDAQ5,670원-300원-5.03%2,398,15110,067,588주570.8억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014990인디에프KOSPI4,355원185원4.44%1,199,57115,022,599주654.2억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03013580계룡건설KOSPI21,700원450원2.12%352,2898,930,907주1938억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03013720청보KOSDAQ2,395원105원4.59%33,62012,165,628주291.3억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03013870지엠비코리아KOSPI3,840원-20원-0.52%5,97919,072,280주732.3억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03013990아가방컴퍼니KOSDAQ4,680원70원1.52%34,09632,887,536주1539.1억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03014130한익스프레스KOSPI2,445원-15원-0.61%17,88111,817,883주288.9억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03014190원익큐브KOSDAQ1,240원3원0.24%75,54235,395,071주438.8억원
fsc-stock-price2026-09-032026-09-05 07:14:08—2026-09-03014530극동유화KOSPI3,230원0원0.00%1,225,22634,869,420주1126.2억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014580태경비케이KOSPI3,825원-20원-0.52%46,69527,583,100주1055억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014680한솔케미칼KOSPI192,500원-1,300원-0.67%34,03710,794,036주2조원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014790HL D&IKOSPI2,555원-25원-0.97%46,10737,858,601주967.2억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014825동원시스템즈우KOSPI14,460원230원1.62%403264,111주38.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014910성문전자KOSPI2,260원90원4.15%2,004,77321,857,257주493.9억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014940오리엔탈정공KOSDAQ4,620원60원1.32%162,31545,573,661주2105.5억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03014970삼륭물산KOSDAQ4,415원35원0.80%19,95514,825,000주654.5억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03015260에이엔피KOSPI279원-6원-2.11%795,67947,116,894주131.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03015360INVENIKOSPI14,060원10원0.07%16,51027,250,000주3831.3억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03015590DKMEKOSPI1,341원-30원-2.19%176,05853,396,308주716억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03—해치텍KOSDAQ12,340원-770원-5.87%1,374,7555,487,150주677.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03—에이치엘지노믹스KOSDAQ8,800원-360원-3.93%134,2097,782,161주684.8억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03015750성우하이텍KOSDAQ5,820원-10원-0.17%180,55280,000,000주4656억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03015860일진홀딩스KOSPI6,370원10원0.16%57,86649,347,483주3143.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016090대현KOSPI1,442원-25원-1.70%281,16844,282,310주638.5억원
80,417건 중 30,351–30,400← 이전608 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬