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 05:04:05—2026-09-16271980제일약품KOSPI10,010원-50원-0.50%23,69114,704,872주1471.9억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272110케이엔제이KOSDAQ25,450원50원0.20%49,5908,025,395주2042.4억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272210한화시스템KOSPI68,800원-900원-1.29%254,206188,919,389주12.9조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272290이녹스첨단소재KOSDAQ20,450원250원1.24%42,09919,937,509주4077.2억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272450진에어KOSPI5,850원-110원-1.85%72,00052,200,000주3053.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272550삼양패키징KOSPI9,840원-50원-0.51%25,18515,068,406주1482.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16273060와이즈버즈KOSDAQ3,940원90원2.34%12,3939,828,856주387.2억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16273640와이엠텍KOSDAQ5,090원30원0.59%8,58510,966,000주558.1억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16274090켄코아에어로스페이스KOSDAQ10,180원260원2.62%58,70413,774,207주1402.2억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16274400이노시뮬레이션KOSDAQ2,175원110원5.33%7,4799,086,493주197.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16275630에스에스알KOSDAQ4,200원0원0.00%19,7405,253,808주220.6억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16290670대보마그네틱KOSDAQ5,750원-310원-5.12%15,6107,857,660주451.8억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16290690아리바이오홀딩스KOSDAQ3,960원-135원-3.30%700,17153,072,805주2101.6억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16290720푸드나무KOSDAQ2,830원80원2.91%14,20138,149,273주1079.6억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16290740액트로KOSDAQ12,590원-710원-5.34%57,08910,065,011주1267.1억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16291230컴투스엔KOSDAQ2,535원0원0.00%7,87024,011,231주608.6억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16291650츌립앤사이언스KOSDAQ1,520원-29원-1.87%9,52130,519,621주463.8억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16291810핀텔KOSDAQ1,831원8원0.44%33,52911,368,712주208.1억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293480하나제약KOSPI8,320원10원0.12%13,85717,772,946주1478.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293490카카오게임즈KOSDAQ9,510원-370원-3.74%232,626106,745,265주1조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293580나우IBKOSDAQ1,235원59원5.02%611,22094,929,950주1172.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293780압타바이오KOSDAQ6,220원-70원-1.11%46,49028,093,405주1747.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293940신한알파리츠KOSPI5,420원70원1.31%74,553120,940,123주6554.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294090이오플로우KOSDAQ1,490원0원0.00%041,809,105주622.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294140레몬KOSDAQ2,315원-70원-2.94%8,62324,914,818주576.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294570쿠콘KOSDAQ24,350원-4,800원-16.47%260,08410,091,732주2457.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294630서남KOSDAQ3,040원20원0.66%149,48726,499,179주805.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294870IPARK현대산업개발KOSPI24,000원-500원-2.04%161,90865,907,330주1.5조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16295310에이치브이엠KOSDAQ53,300원900원1.72%114,44912,311,616주6562억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16296160프로젠KONEX2,465원-120원-4.64%6,42315,375,079주378.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16296520가이아코퍼레이션KONEX702원0원0.00%154,667,008주32.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16296640이노에이엑스KOSDAQ6,150원0원0.00%11,8265,178,252주318.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16297090씨에스베어링KOSDAQ4,725원-85원-1.77%89,33827,270,000주1288.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16297570아틀라스링크KOSDAQ4,060원-35원-0.85%6,0046,924,243주281.1억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16297890HB솔루션KOSDAQ1,680원2원0.12%91,04373,140,914주1228.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298000효성화학KOSPI55,200원200원0.36%23,8343,791,811주2093억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298020효성티앤씨KOSPI324,500원-500원-0.15%11,2774,327,682주1.4조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298040효성중공업KOSPI2,806,000원117,000원4.35%39,4359,324,548주26.1조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298050HS효성첨단소재KOSPI168,400원400원0.24%4,0334,479,948주7544.2억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298060풍전약품KOSDAQ2,355원65원2.84%10,0029,637,447주226.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298380에이비엘바이오KOSDAQ57,900원-1,400원-2.36%829,91055,987,463주3.2조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298540더네이쳐홀딩스KOSDAQ6,700원-40원-0.59%15,43314,486,386주970.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298690에어부산KOSPI1,526원17원1.13%100,937162,914,872주2486억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298830슈어소프트테크KOSDAQ4,275원-25원-0.58%105,14153,458,499주2285.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16299030하나기술KOSDAQ13,160원-180원-1.35%23,6527,994,910주1052.1억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16299170더블유에스아이KOSDAQ1,133원8원0.71%95,57041,511,288주470.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16299480지앤이헬스케어KONEX680원85원14.29%30211,100,743주75.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16299660셀리드KOSDAQ2,210원-50원-2.21%257,97829,502,977주652억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16300080플리토KOSDAQ9,100원10원0.11%28,41116,505,451주1501.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16300120라온피플KOSDAQ3,240원45원1.41%72,2169,900,803주320.7억원
97,644건 중 71,151–71,200← 이전1424 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬