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 07:14:02—2026-09-03000210DLKOSPI55,000원3,800원7.42%214,90320,955,884주1.1조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03—덕양에너젠KOSDAQ8,790원-480원-5.18%48,02025,468,962주2238.7억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03181710NHNKOSPI65,900원-2,100원-3.09%154,77232,753,139주2.1조원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03—한진칼우KOSPI30,650원0원0.00%1,625536,766주164.5억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03180640한진칼KOSPI133,800원-5,300원-3.81%70,29866,762,279주8.9조원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03180400DXVXKOSDAQ2,285원-165원-6.73%61,70298,429,432주2249.1억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03180060탑선KONEX4,800원10원0.21%3639,347,666주448.6억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03179900유티아이KOSDAQ2,100원-75원-3.45%633,73219,790,412주415.5억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03179720머니무브KONEX4,800원200원4.35%4042,750,018주132억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03179530애드바이오텍KOSDAQ2,515원-30원-1.18%138,82527,117,243주681.9억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000180성창기업지주KOSPI5,190원40원0.78%13,03613,950,320주724억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000155두산우KOSPI399,500원-5,500원-1.36%5,7853,996,462주1.5조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000150두산KOSPI1,125,000원4,000원0.36%40,41416,193,835주18.2조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000145하이트진로홀딩스우KOSPI9,210원60원0.66%227470,810주43.3억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000120CJ대한통운KOSPI73,500원1,500원2.08%40,73022,812,344주1.6조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000105유한양행우KOSPI69,800원500원0.72%6211,148,340주801.5억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000100유한양행KOSPI81,400원100원0.12%256,22173,615,781주5.9조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000087하이트진로2우BKOSPI12,340원20원0.16%681,130,138주139.4억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03000070삼양홀딩스KOSPI61,000원100원0.16%2,5237,763,191주4735.5억원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03900340윙입푸드KOSDAQ1,426원-81원-5.37%82,98512,582,732주179.4억원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001430세아베스틸지주KOSPI40,400원200원0.50%84,61435,862,119주1.4조원
fsc-stock-price2026-09-032026-09-05 07:14:02—2026-09-03900260로스웰KOSDAQ1,733원4원0.23%12,18346,029,706주797.6억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002320한진KOSPI14,870원140원0.95%22,44615,518,616주2307.6억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002355넥센타이어1우BKOSPI3,910원-5원-0.13%2,2956,500,000주254.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002380KCCKOSPI485,000원5,500원1.15%28,6448,592,896주4.1조원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002390한독KOSPI9,520원-110원-1.14%26,84213,763,533주1310.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002420우양피앤엘KOSPI5,870원150원2.62%11,03431,167,884주1829.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002720국제약품KOSPI3,385원-30원-0.88%29,45721,159,832주716.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002760보락KOSPI1,014원-3원-0.29%55,62959,900,000주607.3억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002780진흥기업KOSPI782원0원0.00%0145,471,745주1137.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002785진흥기업우BKOSPI1,336원0원0.00%0857,218주11.4억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002810삼영무역KOSPI22,300원0원0.00%14,25518,466,948주4118.1억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002820SUN&LKOSPI1,699원2원0.12%29,31212,063,204주204.9억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002840미원상사KOSPI131,400원3,000원2.34%1,7364,500,000주5913억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002870신풍KOSPI1,041원29원2.87%901,20134,958,700주363.9억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002880디와이에이KOSPI753원0원0.00%046,773,995주352.2억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03002900TYMKOSPI7,180원260원3.76%428,79641,400,000주2972.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003200일신방직KOSPI10,420원-150원-1.42%21,62622,960,000주2392.4억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003310대주산업KOSDAQ1,660원3원0.18%692,00735,392,350주587.5억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003300한일홀딩스KOSPI18,990원180원0.96%14,78130,831,444주5854.8억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003280흥아해운KOSPI1,699원-13원-0.76%14,089,899240,424,899주4084.8억원
fsc-stock-price2026-09-032026-09-05 07:14:04—2026-09-03003240태광산업KOSPI939,000원6,000원0.64%1,5161,113,400주1조원
fsc-stock-price2026-09-032026-09-05 07:14:03—2026-09-03001290상상인증권KOSPI1,010원0원0.00%0108,337,120주1094.2억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03187220디티앤씨KOSDAQ1,978원-5원-0.25%17,01111,524,933주227.9억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03186230그린플러스KOSDAQ3,525원-5원-0.14%14,67110,920,188주384.9억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03185750종근당KOSPI68,200원-1,100원-1.59%23,82513,802,780주9413.4억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03185490아이진KOSDAQ1,940원14원0.73%106,54143,229,784주838.6억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03185190수프로KONEX999원1원0.10%129,238,625주92.2억원
83,286건 중 31,651–31,700← 이전634 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬