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 05:03:56—2026-09-16070300퀀텀레일KOSDAQ1,531원-28원-1.80%293,04435,524,729주543.8억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16070590인티큐브KOSDAQ2,080원-30원-1.42%5,75213,879,521주288.6억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16070960모나용평KOSPI1,956원18원0.93%20,76848,133,333주941.4억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071050한국금융지주KOSPI186,900원-4,300원-2.25%162,03955,725,992주10.4조원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071055한국금융지주우KOSPI146,300원-1,800원-1.22%11,6095,858,251주8570.6억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071090하이스틸KOSPI3,140원-55원-1.72%147,26620,191,471주634억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071200인피니트헬스케어KOSDAQ13,000원50원0.39%176,99624,396,458주3171.5억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071280로체시스템즈KOSDAQ6,880원230원3.46%47,66015,296,603주1052.4억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071320지역난방공사KOSPI73,500원-1,100원-1.47%9,11211,578,744주8510.3억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071670에이테크솔루션KOSDAQ4,985원-35원-0.70%9,46710,000,000주498.5억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071840롯데하이마트KOSPI6,050원-130원-2.10%17,82723,607,712주1428.2억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071850캐스텍코리아KOSDAQ1,213원-44원-3.50%3,80724,260,938주294.2억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071950코아스KOSPI1,950원161원9.00%75,02214,459,195주281.9억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071970HD현대마린엔진KOSPI48,750원-1,000원-2.01%166,30933,921,495주1.6조원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16072020중앙백신KOSDAQ9,150원-40원-0.44%10,5809,256,781주846.9억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16072130유엔젤KOSPI4,955원-15원-0.30%11,81612,695,454주629억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16072470우리산업홀딩스KOSDAQ2,335원10원0.43%6,88818,887,341주441억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16072710농심홀딩스KOSPI90,500원-800원-0.88%1,7894,637,790주4197.1억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079430현대리바트KOSPI5,720원-20원-0.35%8,00420,114,202주1150.5억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079550LIG디펜스앤에어로스페이스KOSPI666,000원-5,000원-0.75%37,14222,000,000주14.6조원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079650서산KOSDAQ6,570원100원1.55%1,325,50820,000,000주1314억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079810APS이노베이션KOSDAQ3,720원75원2.06%56,53321,528,094주800.8억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079900전진건설로봇KOSPI39,100원-650원-1.64%24,27114,592,545주5705.6억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079940가비아KOSDAQ37,300원-2,000원-5.09%109,80113,420,684주5005.9억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079950인베니아KOSDAQ1,385원-23원-1.63%34,43313,799,100주191.1억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079960동양이엔피KOSDAQ16,990원-230원-1.34%9,5427,551,658주1283억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079970투비소프트KOSDAQ596원0원0.00%012,829,234주76.4억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079980휴비스KOSPI1,911원-39원-2.00%22,38934,500,000주659.2억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16080010이상네트웍스KOSDAQ7,530원290원4.01%5,4709,835,071주740.5억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16080160모두투어KOSDAQ9,610원-120원-1.23%65,72018,900,000주1816.2억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16080220제주반도체KOSDAQ71,500원2,700원3.92%554,37034,442,833주2.4조원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16080420모다이노칩KOSDAQ1,652원-2원-0.12%39379,721,622주1317억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16080470성창오토텍KOSDAQ2,680원-85원-3.07%4,8597,300,000주195.6억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16080520오디텍KOSDAQ2,785원55원2.01%10,36611,322,417주315.3억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16080530코디KOSDAQ2,500원0원0.00%7,83611,071,684주276.7억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16080580오킨스전자KOSDAQ22,100원550원2.55%587,48321,090,955주4661.1억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16080720한국유니온제약KOSDAQ2,410원0원0.00%079,851,253주1924.4억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16081000일진다이아KOSPI9,450원-220원-2.28%25,66214,202,975주1342.1억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16081150티플랙스KOSDAQ2,615원5원0.19%57,54324,268,402주634.6억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16081180쎄크KOSDAQ5,840원580원11.03%853,6398,825,535주515.4억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16081580성우전자KOSDAQ2,290원-10원-0.43%20,63915,508,143주355.1억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16081660미스토홀딩스KOSPI39,300원200원0.51%72,79953,091,840주2조원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16082210옵트론텍KOSDAQ1,722원-33원-1.88%34,82034,963,330주602억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16082270젬백스KOSDAQ10,330원-40원-0.39%80,79645,480,587주4698.1억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16082660코스나인KOSDAQ3원-2원-40.00%34,729,37399,640,869주2.9억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16082740한화엔진KOSPI48,050원250원0.52%381,75083,447,142주4조원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16082800비보존 제약KOSDAQ2,875원0원0.00%172,45260,719,666주1745.6억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16082850우리바이오KOSDAQ4,725원-35원-0.74%21,4329,691,315주457.9억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16082920비츠로셀KOSDAQ27,900원1,200원4.49%214,45745,139,477주1.2조원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083310엘오티베큠KOSDAQ9,590원130원1.37%20,53917,810,033주1707.9억원
97,644건 중 70,051–70,100← 이전1402 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬