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 13:49:53—2026-09-08019175신풍제약우KOSPI14,300원-220원-1.52%3,6731,991,230주284.7억원
fsc-stock-price2026-09-082026-09-09 13:49:53—2026-09-08019180티에이치엔KOSPI5,120원-140원-2.66%100,09718,000,000주921.6억원
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—2026-09-08019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
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—2026-09-08019550SBI인베스트먼트KOSDAQ1,027원-19원-1.82%266,10881,033,287주832.2억원
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 13:49:54—2026-09-08019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
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—2026-09-08020120키다리스튜디오KOSPI6,600원-430원-6.12%855,94137,063,766주2446.2억원
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—2026-09-08020560아시아나항공KOSPI7,940원-170원-2.10%172,662205,990,711주1.6조원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-09-082026-09-09 13:49:56—2026-09-08031980피에스케이홀딩스KOSDAQ146,500원-9,500원-6.09%202,47721,562,395주3.1조원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023000삼원강재KOSPI2,180원-10원-0.46%31,76039,739,956주866.3억원
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—2026-09-08023160태광KOSDAQ26,800원300원1.13%285,54125,867,242주6932.4억원
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—2026-09-08023410유진기업KOSDAQ3,260원30원0.93%214,70777,310,863주2520.3억원
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—2026-09-08023450동남합성KOSPI31,800원100원0.32%7113,500,000주1113억원
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—2026-09-08023590다우기술KOSPI38,550원600원1.58%33,67643,287,312주1.6조원
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—2026-09-08023760한국캐피탈KOSDAQ1,402원1원0.07%46,390157,804,788주2212.4억원
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—2026-09-08023790동일스틸럭스KOSDAQ1,546원-58원-3.62%2,890,10313,069,808주202억원
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—2026-09-08023810인팩KOSPI5,090원0원0.00%10,28510,000,000주509억원
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—2026-09-08023910대한약품KOSDAQ26,650원-100원-0.37%3,5326,000,000주1599억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08023960에쓰씨엔지니어링KOSPI1,062원17원1.63%31,33438,035,973주403.9억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08024060흥구석유KOSDAQ11,990원760원6.77%5,090,84715,000,000주1798.5억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08024070WISCOMKOSPI1,901원5원0.26%14,66915,326,438주291.3억원
fsc-stock-price2026-09-082026-09-09 13:49:54—2026-09-08024090디씨엠KOSPI11,780원140원1.20%1,18311,400,000주1342.9억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024110기업은행KOSPI20,800원-100원-0.48%514,283797,425,869주16.5조원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024120KB오토시스KOSDAQ3,075원-45원-1.44%12,16611,500,000주353.6억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024720콜마홀딩스KOSPI9,650원-70원-0.72%26,83934,296,259주3309.5억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024740한일단조KOSDAQ2,305원30원1.32%360,41532,897,049주758.2억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024800유성티엔에스KOSDAQ4,730원-30원-0.63%73,45435,225,370주1666.1억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024830세원물산KOSDAQ8,490원60원0.71%1228,350,000주708.9억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024840KBI메탈KOSDAQ5,230원-80원-1.51%1,115,39943,291,236주2264.1억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024850HLB이노베이션KOSDAQ14,590원-1,710원-10.49%376,95531,753,544주4632.8억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024880케이피에프KOSDAQ3,790원-85원-2.19%33,93219,941,624주755.7억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024890대원화성KOSPI1,731원-42원-2.37%19,3928,249,830주142.8억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024900디와이덕양KOSPI1,680원-15원-0.88%32,05432,564,980주547억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024910경창산업KOSDAQ1,560원-20원-1.27%78,27935,819,005주558.7억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024940PN풍년KOSDAQ1,855원-55원-2.88%135,84810,000,000주185.5억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08024950삼천리자전거KOSDAQ4,765원125원2.69%159,12912,400,000주590.8억원
fsc-stock-price2026-09-082026-09-09 13:49:55—2026-09-08025000KPX케미칼KOSPI53,800원-500원-0.92%2,8834,378,709주2355.7억원
83,286건 중 31,401–31,450← 이전629 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬