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—2026-09-03020560아시아나항공KOSPI7,780원90원1.17%212,204205,990,711주1.6조원
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—2026-09-03020180대신정보통신KOSDAQ3,995원-30원-0.75%11,8817,685,783주307억원
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 07:14:10—2026-09-03025870신라에스지KOSDAQ1,237원-223원-15.27%328,4824,000,000주49.4억원
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—2026-09-03025820이구산업KOSPI4,275원15원0.35%92,57833,442,000주1429.6억원
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—2026-09-03025560미래산업KOSPI6,170원-180원-2.83%274,64927,778,678주1713.9억원
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—2026-09-03025440DH오토웨어KOSDAQ3,400원-10원-0.29%4,0959,756,244주331.7억원
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—2026-09-03024940PN풍년KOSDAQ1,936원1원0.05%17,60310,000,000주193.6억원
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—2026-09-03024890대원화성KOSPI1,719원-9원-0.52%53,8918,249,830주141.8억원
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—2026-09-03024850HLB이노베이션KOSDAQ15,880원190원1.21%245,00431,753,544주5042.4억원
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—2026-09-03023000삼원강재KOSPI2,225원15원0.68%25,81839,739,956주884.2억원
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 07:14:09—2026-09-03020400대동금속KOSDAQ2,830원5원0.18%9,1656,073,532주171.8억원
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—2026-09-03019570GMI벤처KOSDAQ2,865원0원0.00%16,3079,545,004주273.4억원
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—2026-09-03019210와이지-원KOSDAQ13,490원650원5.06%931,05037,193,728주5017.4억원
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—2026-09-03018680서울제약KOSDAQ1,958원-11원-0.56%3,08011,659,319주228.2억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03018620우진비앤지KOSDAQ2,795원0원0.00%13,4956,932,982주193.7억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03020120키다리스튜디오KOSPI6,180원-810원-11.59%537,91437,063,766주2290.5억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03020000한섬KOSPI15,430원30원0.19%57,75621,476,994주3313.9억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019990에너토크KOSDAQ4,840원0원0.00%30,5479,756,088주472.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019770서연탑메탈KOSDAQ3,295원5원0.15%2,66611,650,000주383.8억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019685대교우BKOSPI598원0원0.00%019,426,990주116.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019660글로본KOSDAQ1,525원0원0.00%41,24713,944,333주212.6억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019550SBI인베스트먼트KOSDAQ1,006원-6원-0.59%173,97181,033,287주815.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019180티에이치엔KOSPI5,190원90원1.76%54,78518,000,000주934.2억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019175신풍제약우KOSPI15,840원190원1.21%16,7361,991,230주315.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03019170신풍제약KOSPI10,100원-280원-2.70%433,21852,418,522주5294.2억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03017860DS단석KOSPI11,520원80원0.70%38,99717,653,634주2033.6억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03017800현대엘리베이터KOSPI74,700원1,900원2.61%126,75639,092,385주2.9조원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03017650대림제지KOSDAQ10,850원10원0.09%20,1318,785,000주953.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03017180명문제약KOSPI1,250원-18원-1.42%396,02033,953,454주424.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03017000신원종합개발KOSDAQ2,410원20원0.84%22,13311,668,027주281.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016880웅진KOSPI1,946원-89원-4.37%171,99079,927,080주1555.3억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016710대성홀딩스KOSPI6,990원0원0.00%14,26316,089,459주1124.6억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016610DB증권KOSPI9,900원100원1.02%71,52142,446,389주4202.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03—메리츠제2호스팩KOSDAQ1,950원0원0.00%7,3787,240,000주141.1억원
fsc-stock-price2026-09-032026-09-05 07:14:09—2026-09-03016580환인제약KOSPI10,390원-50원-0.48%38,31418,600,070주1932.5억원
83,286건 중 33,851–33,900← 이전678 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬