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—2026-09-03018680서울제약KOSDAQ1,958원-11원-0.56%3,08011,659,319주228.2억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018880한온시스템KOSPI3,495원90원2.64%2,765,4071,026,262,552주3.5조원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019210와이지-원KOSDAQ13,490원650원5.06%931,05037,193,728주5017.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019540일지테크KOSDAQ5,280원-80원-1.49%36,22313,513,500주713.5억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019570GMI벤처KOSDAQ2,865원0원0.00%16,3079,545,004주273.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03020400대동금속KOSDAQ2,830원5원0.18%9,1656,073,532주171.8억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03020710시공테크KOSDAQ3,635원5원0.14%81,16820,047,970주728.7억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023000삼원강재KOSPI2,225원15원0.68%25,81839,739,956주884.2억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03024840KBI메탈KOSDAQ5,090원-340원-6.26%1,495,09443,291,236주2203.5억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03024850HLB이노베이션KOSDAQ15,880원190원1.21%245,00431,753,544주5042.4억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03024880케이피에프KOSDAQ3,810원50원1.33%28,96619,941,624주759.7억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03024890대원화성KOSPI1,719원-9원-0.52%53,8918,249,830주141.8억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03024900디와이덕양KOSPI1,686원-12원-0.71%18,67932,564,980주549억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03024940PN풍년KOSDAQ1,936원1원0.05%17,60310,000,000주193.6억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03025000KPX케미칼KOSPI54,400원-300원-0.55%2,7864,378,709주2382억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03025440DH오토웨어KOSDAQ3,400원-10원-0.29%4,0959,756,244주331.7억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03025540한국단자KOSPI54,700원300원0.55%24,12810,115,000주5532.9억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03025560미래산업KOSPI6,170원-180원-2.83%274,64927,778,678주1713.9억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03025750한솔홈데코KOSPI1,909원-1원-0.05%10,84216,113,029주307.5억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03025820이구산업KOSPI4,275원15원0.35%92,57833,442,000주1429.6억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03025860남해화학KOSPI6,420원-90원-1.38%420,80149,678,843주3189.3억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03025870신라에스지KOSDAQ1,237원-223원-15.27%328,4824,000,000주49.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03020150롯데에너지머티리얼즈KOSPI35,650원-750원-2.06%228,78352,365,463주1.8조원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03020180대신정보통신KOSDAQ3,995원-30원-0.75%11,8817,685,783주307억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03020560아시아나항공KOSPI7,780원90원1.17%212,204205,990,711주1.6조원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021040대호특수강KOSDAQ931원-39원-4.02%18,72921,704,774주202억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021045대호특수강우KOSDAQ2,585원15원0.58%59848,492주21.9억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021050서원KOSPI1,107원-8원-0.72%123,47947,474,590주525.5억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021080에이티넘인베스트KOSDAQ2,140원-40원-1.83%206,45548,000,000주1027.2억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021240코웨이KOSPI98,200원-500원-0.51%150,39870,767,426주6.9조원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021320KCC건설KOSDAQ5,630원160원2.93%10,21221,400,000주1204.8억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021650한국큐빅KOSDAQ1,999원-16원-0.79%55516,350,563주326.8억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021820세원정공KOSPI10,650원70원0.66%14,35810,000,000주1065억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03021880메이슨캐피탈KOSDAQ1,275원-25원-1.92%31,43021,218,440주270.5억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03—네오뷰KOSDAQ13,000원60원0.46%14,4435,276,175주685.9억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03—한화머시너리앤서비스홀딩스KOSPI6,190원-700원-10.16%3,146,48384,515,535주5231.5억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03022100포스코DXKOSPI21,400원500원2.39%23,618,219152,034,729주3.2조원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023450동남합성KOSPI31,550원100원0.32%1,0683,500,000주1104.2억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023590다우기술KOSPI38,350원-200원-0.52%13,07543,287,312주1.6조원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023800인지컨트롤스KOSPI5,300원-100원-1.85%28,40115,809,197주837.8억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023900풍국주정KOSDAQ7,170원-70원-0.97%3,16412,600,000주903.4억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023910대한약품KOSDAQ27,250원400원1.49%11,0676,000,000주1635억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03024060흥구석유KOSDAQ10,620원-950원-8.21%5,926,05115,000,000주1593억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03024070WISCOMKOSPI1,942원-16원-0.82%9,10615,326,438주297.6억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03—한화머시너리앤서비스홀딩스3우BKOSPI2,690원-280원-9.43%1,045,06623,639,140주635.8억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03022220티케이지애강KOSDAQ894원1원0.11%380,99351,794,579주463억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03023150MH에탄올KOSPI4,120원35원0.86%9,0837,378,526주303.9억원
80,417건 중 30,451–30,500← 이전610 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬