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-price2026-09-162026-09-18 05:04:11—2026-09-16458350에스팀KOSDAQ3,015원-25원-0.82%22,5318,683,200주261.7억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16458650성우KOSDAQ7,560원-80원-1.05%5,84815,045,670주1137.4억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16458870씨어스KOSDAQ23,000원-500원-2.13%44,37538,345,362주8819.4억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16459100위츠KOSDAQ4,000원0원0.00%7,88013,466,100주538.6억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16459510나우로보틱스KOSDAQ15,960원-320원-1.97%88,43612,978,382주2071.3억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16459550알트KOSDAQ2,335원-120원-4.89%841,90725,220,761주588.9억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16460470아이빔테크놀로지KOSDAQ2,770원-50원-1.77%11,90215,119,370주418.8억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16460850동국씨엠KOSPI5,320원20원0.38%101,09529,898,656주1590.6억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16460860동국제강KOSPI9,960원-380원-3.68%147,04749,608,017주4940.9억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16460870에스엠씨지KOSDAQ2,735원15원0.55%34,04620,073,304주549억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16460930현대힘스KOSDAQ12,990원-160원-1.22%87,39735,510,671주4612.8억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16460940피앤에스로보틱스KOSDAQ4,900원-170원-3.35%30,18613,455,280주659.3억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16461030아이엠비디엑스KOSDAQ2,500원-120원-4.58%55,58714,334,517주358.3억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16461300아이스크림미디어KOSDAQ18,300원-800원-4.19%38,24013,333,933주2440.1억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16462310뉴키즈온KOSDAQ3,860원-40원-1.03%7,8497,898,605주304.8억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16462350이노스페이스KOSDAQ6,170원270원4.58%115,54033,881,572주2090.4억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16462510라메디텍KOSDAQ2,830원280원10.98%254,1828,802,965주249.1억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16462520조선내화KOSPI12,720원-80원-0.63%4,70611,855,168주1507.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005500삼진제약KOSPI18,550원160원0.87%22,32013,320,000주2470.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005670푸드웰KOSDAQ6,240원-50원-0.79%8,94110,000,000주624억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005680삼영전자KOSPI12,330원80원0.65%107,11120,000,000주2466억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005690파미셀KOSPI11,630원770원7.09%1,165,40960,004,014주6978.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005710대원산업KOSDAQ10,470원-30원-0.29%9,90420,037,600주2097.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005720넥센KOSPI5,580원-60원-1.06%15,65652,543,977주2931.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005880대한해운KOSPI2,040원10원0.49%763,493322,747,340주6584억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005965동부건설우KOSPI17,290원290원1.71%145225,732주39억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005440현대지에프홀딩스KOSPI13,080원-480원-3.54%434,335183,397,199주2.3조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—엔에이치스팩32호KOSDAQ1,992원1원0.05%6,6636,216,500주123.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005610삼립KOSPI40,250원-950원-2.31%9618,629,009주3473.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005725넥센우KOSPI4,295원-5원-0.12%5013,600,600주154.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005740크라운해태홀딩스KOSPI5,630원-30원-0.53%9,78314,847,347주835.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005745크라운해태홀딩스우KOSPI5,250원240원4.79%806600,726주31.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005750대림바스KOSPI4,390원-80원-1.79%19,18716,592,240주728.3억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005800신영와코루KOSPI13,500원30원0.22%7,1849,000,000주1215억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005830DB손해보험KOSPI187,000원-1,700원-0.90%151,88165,500,349주12.2조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005860한일사료KOSDAQ2,430원-30원-1.22%350,79139,403,685주957.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46삼성전자2026-09-16005930삼성전자KOSPI253,500원5,000원2.01%11,757,1065,846,278,608주1482조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005935삼성전자우KOSPI194,600원7,500원4.01%3,635,528802,371,203주156.1조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005940NH투자증권KOSPI25,400원-450원-1.74%266,288369,206,105주9.3조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005950이수화학KOSPI11,040원-220원-1.95%264,11626,294,169주2902.8억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16069510에스텍KOSDAQ12,960원-100원-0.77%5,43710,910,000주1413.9억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16282330BGF리테일KOSPI141,500원-300원-0.21%27,76317,283,906주2.4조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16282620기도산업KOSDAQ12,570원-20원-0.16%45,3055,860,707주736.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16282720금양그린파워KOSDAQ7,280원-240원-3.19%19,89112,119,500주882.2억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16282880코윈로보틱스KOSDAQ10,760원400원3.86%108,40311,694,082주1258.2억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16284620카이노스메드KOSDAQ1,087원0원0.00%033,086,953주359.6억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16011200HMMKOSPI20,350원-300원-1.45%762,719943,237,970주19.1조원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16011210현대위아KOSPI55,000원-900원-1.61%50,13527,195,083주1.4조원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16011230삼화전자KOSPI2,700원30원1.12%209,67919,165,785주517.4억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16011280태림포장KOSPI1,520원-6원-0.39%22,75470,805,940주1076.2억원
97,644건 중 69,451–69,500← 이전1390 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬