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-price2026-09-182026-09-22 05:03:52—2026-09-18034120SBSKOSPI11,950원-20원-0.17%7,06718,551,238주2216.8억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18034220LG디스플레이KOSPI8,400원20원0.24%3,951,147500,000,000주4.2조원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18034230파라다이스KOSPI9,600원-130원-1.34%339,58692,629,382주8892.4억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18034310NICEKOSPI12,020원-40원-0.33%268,32536,757,157주4418.2억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18034590인천도시가스KOSPI26,550원-100원-0.38%3264,374,754주1161.4억원
fsc-stock-price2026-09-182026-09-22 05:03:52SK2026-09-18034730SKKOSPI545,000원6,000원1.11%260,55872,502,703주39.5조원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18—SK우KOSPI379,000원4,500원1.20%544566,135주2145.6억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18034810해성산업KOSDAQ5,990원20원0.34%7,32531,580,152주1891.6억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18—해성산업1우KOSDAQ6,030원0원0.00%501,377,453주83억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18034830한국토지신탁KOSPI1,167원-10원-0.85%221,041252,489,230주2946.5억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18034940조아제약KOSDAQ2,700원-10원-0.37%23,5866,195,965주167.2억원
fsc-stock-price2026-09-182026-09-22 05:03:51—2026-09-18032540TJ미디어KOSDAQ3,795원5원0.13%2,29620,897,413주793억원
fsc-stock-price2026-09-182026-09-22 05:03:51—2026-09-18032680소프트센KOSDAQ907원14원1.57%17,20523,055,881주209.1억원
fsc-stock-price2026-09-182026-09-22 05:03:51—2026-09-18032750삼진KOSDAQ2,985원15원0.51%7,4019,031,122주269.5억원
fsc-stock-price2026-09-182026-09-22 05:03:51—2026-09-18032800판타지오KOSDAQ1,480원8원0.54%1,91015,107,024주223.5억원
fsc-stock-price2026-09-182026-09-22 05:03:51—2026-09-18032830삼성생명KOSPI283,500원3,000원1.07%302,633200,000,000주56.7조원
fsc-stock-price2026-09-182026-09-22 05:03:51—2026-09-18032860더라미KOSDAQ2,875원60원2.13%9,9898,079,172주232.2억원
fsc-stock-price2026-09-182026-09-22 05:03:51—2026-09-18032940원익KOSDAQ9,610원-270원-2.73%544,25618,193,181주1748.3억원
fsc-stock-price2026-09-182026-09-22 05:03:51—2026-09-18032960동일기연KOSDAQ2,150원65원3.12%20,23217,592,975주378.2억원
fsc-stock-price2026-09-182026-09-22 05:03:51—2026-09-18033050제이엠아이KOSDAQ840원2원0.24%15,75231,839,328주267.4억원
fsc-stock-price2026-09-182026-09-22 05:03:51—2026-09-18033130디지틀조선KOSDAQ1,750원-10원-0.57%145,63437,115,267주649.5억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033170시그네틱스KOSDAQ2,150원145원7.23%96,07217,145,663주368.6억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033200모아텍KOSDAQ2,545원25원0.99%14,5269,204,529주234.2억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033230인성정보KOSDAQ1,020원3원0.29%71,14550,515,380주515.2억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033240자화전자KOSPI27,200원1,100원4.21%61,22121,605,502주5876.6억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033250체시스KOSPI4,695원25원0.54%28,2016,400,000주300.4억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033270유나이티드제약KOSPI17,930원30원0.17%214,09215,910,775주2852.8억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033290로젠KOSDAQ1,522원3원0.20%31,52856,156,301주854.6억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033310엠투엔KOSDAQ1,449원-2원-0.14%29,24639,972,456주579.2억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033320제이씨현시스템KOSDAQ3,140원70원2.28%107,47119,114,432주600.1억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033340좋은사람들KOSDAQ460원0원0.00%096,950,558주445.9억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033500동성화인텍KOSDAQ16,570원-100원-0.60%40,81729,989,494주4969.2억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033530SJG세종KOSPI6,810원60원0.89%19,81527,052,299주1842.2억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18033540파라텍KOSDAQ2,750원-60원-2.14%11,69710,449,266주287.3억원
fsc-stock-price2026-09-182026-09-22 05:03:52—2026-09-18036200유니셈KOSDAQ9,100원40원0.44%490,84230,664,223주2790.4억원
fsc-stock-price2026-09-182026-09-22 05:03:53—2026-09-18041020폴라리스오피스KOSDAQ3,010원-60원-1.95%99,18449,683,793주1495.4억원
fsc-stock-price2026-09-182026-09-22 05:03:53—2026-09-18041440현대에버다임KOSDAQ6,740원50원0.75%41,39017,841,712주1202.5억원
fsc-stock-price2026-09-182026-09-22 05:03:53—2026-09-18041510에스엠KOSDAQ80,700원-1,000원-1.22%143,12922,894,690주1.8조원
fsc-stock-price2026-09-182026-09-22 05:03:53—2026-09-18041590플래스크KOSDAQ2,370원0원0.00%048,972,158주1160.6억원
fsc-stock-price2026-09-182026-09-22 05:03:53—2026-09-18044990에이치엔에스하이텍KOSDAQ10,590원210원2.02%9,2577,685,425주813.8억원
fsc-stock-price2026-09-182026-09-22 05:03:53—2026-09-18045060오공KOSDAQ2,120원30원1.44%14,01216,941,974주359.1억원
fsc-stock-price2026-09-182026-09-22 05:03:53—2026-09-18045100한양이엔지KOSDAQ32,100원1,900원6.29%158,59817,500,000주5617.5억원
fsc-stock-price2026-09-182026-09-22 05:03:53—2026-09-18045340토탈소프트KOSDAQ6,780원80원1.19%15,3068,558,040주580.2억원
fsc-stock-price2026-09-182026-09-22 05:03:53—2026-09-18045510정원엔시스KOSDAQ1,132원46원4.24%53,44031,479,957주356.3억원
fsc-stock-price2026-09-182026-09-22 05:03:56—2026-09-18066670디티씨KOSDAQ3,220원5원0.16%2,93718,691,918주601.8억원
fsc-stock-price2026-09-182026-09-22 05:03:54—2026-09-18046070코다코KOSDAQ140원-115원-45.10%3,628,36314,099,576주19.7억원
fsc-stock-price2026-09-182026-09-22 05:03:54—2026-09-18046210HLB파나진KOSDAQ1,127원-42원-3.59%53,52245,527,960주513.1억원
fsc-stock-price2026-09-182026-09-22 05:03:54—2026-09-18046390삼화네트웍스KOSDAQ2,070원5원0.24%14,08317,269,173주357.4억원
fsc-stock-price2026-09-182026-09-22 05:03:54—2026-09-18046890서울반도체KOSDAQ9,850원0원0.00%118,00158,305,400주5743억원
fsc-stock-price2026-09-182026-09-22 05:03:54—2026-09-18046970우리로KOSDAQ8,080원1,060원15.10%19,835,12043,824,999주3541억원
100,517건 중 75,251–75,300← 이전1506 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬