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 05:04:06—2026-09-18263700케어랩스KOSDAQ2,005원28원1.42%15,48019,414,200주389.2억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18263720디앤씨미디어KOSDAQ7,140원170원2.44%15,72012,245,561주874.3억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18263750펄어비스KOSDAQ34,850원700원2.05%271,46862,843,910주2.1조원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18263770유에스티KOSDAQ1,645원-3원-0.18%1,83023,700,172주389.8억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18263800데이타솔루션KOSDAQ4,855원10원0.21%251,42416,225,380주787.7억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18263810상신전자KOSDAQ2,585원5원0.19%16,77215,924,825주411.6억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18263860지니언스KOSDAQ18,070원-780원-4.14%285,4359,079,600주1640.6억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18263920휴엠앤씨KOSDAQ3,220원-35원-1.08%6759,809,026주315.8억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18264450유비쿼스KOSDAQ10,940원580원5.60%74,39114,665,493주1604.4억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18264660씨앤지하이테크KOSDAQ13,320원110원0.83%17,0709,721,172주1294.8억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18264850이랜시스KOSDAQ5,900원300원5.36%768,76430,294,612주1787.3억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18264900크라운제과KOSPI7,770원70원0.91%4,67312,523,850주973.1억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18—크라운제과우KOSPI7,370원-70원-0.94%1,144773,560주57억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18265520AP시스템KOSDAQ18,290원-290원-1.56%66,10415,050,821주2752.7억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18265560영화테크KOSDAQ6,380원-20원-0.31%9,12510,690,180주682억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18265740엔에프씨KOSDAQ8,250원1,900원29.92%2,954,83617,863,600주1473.7억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18267260HD현대일렉트릭KOSPI725,000원13,000원1.83%125,75336,047,135주26.1조원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18267270HD건설기계KOSPI139,800원-2,300원-1.62%196,04647,497,386주6.6조원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18267290경동도시가스KOSPI21,950원50원0.23%4,6665,895,406주1294억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18267320나인테크KOSDAQ2,225원-10원-0.45%150,74957,415,295주1277.4억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18267790배럴KOSDAQ3,095원-105원-3.28%6,7447,689,309주237.9억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18267850아시아나IDTKOSPI9,080원-110원-1.20%10,87211,100,000주1007.8억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18267980매일유업KOSDAQ34,100원150원0.44%9967,663,638주2613.3억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18268280미원에스씨KOSPI133,800원-400원-0.30%1,0425,000,000주6690억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18270210에스알바이오텍KONEX11,990원0원0.00%191,711,448주205.2억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18270520앱튼KOSDAQ2,880원-20원-0.69%85,87323,158,914주666.9억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18270660에브리봇KOSDAQ13,650원240원1.79%18,47012,690,583주1732.2억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18270870뉴트리KOSDAQ3,880원75원1.97%2,3978,994,846주349억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18271560오리온KOSPI111,500원-2,000원-1.76%268,68739,528,788주4.4조원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18271830팸텍KOSDAQ1,101원6원0.55%125,62229,490,202주324.6억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18271940일진하이솔루스KOSPI11,490원220원1.95%55,85636,313,190주4172.3억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18271980제일약품KOSPI9,960원-60원-0.60%5,39714,704,872주1464.6억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18272110케이엔제이KOSDAQ27,050원1,050원4.04%109,3948,025,395주2170.8억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18272210한화시스템KOSPI80,000원2,500원3.23%1,221,672188,919,389주15.1조원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18272290이녹스첨단소재KOSDAQ20,300원-400원-1.93%60,39519,937,509주4047.3억원
fsc-stock-price2026-09-182026-09-22 05:04:06—2026-09-18267250HD현대KOSPI208,000원-14,500원-6.52%408,62478,993,085주16.4조원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18327260RF머트리얼즈KOSDAQ48,600원3,250원7.17%1,361,40517,988,839주8742.5억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18340440세림B&GKOSDAQ756원0원0.00%028,378,364주214.5억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18340450지씨지놈KOSDAQ6,900원-100원-1.43%148,16823,650,793주1631.9억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18340570티앤엘KOSDAQ27,300원250원0.92%68,01616,070,120주4387.1억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18340810시선AIKOSDAQ4,150원120원2.98%153,86213,949,482주578.9억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18340930성원에너텍KOSDAQ806원0원0.00%068,875,785주555.1억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18341170퓨쳐메디신KONEX496원0원0.00%010,533,205주52.2억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18342870오아KOSDAQ3,675원-100원-2.65%3,1305,450,197주200.2억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18344820KCC글라스KOSPI23,650원-700원-2.87%19,61415,970,512주3777억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18344860이노진KOSDAQ1,419원-51원-3.47%47,10215,030,000주213.2억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18346010타이드KONEX1,000원0원0.00%04,860,062주48.6억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18347000센코KOSDAQ1,891원-9원-0.47%8,22737,810,846주715억원
fsc-stock-price2026-09-182026-09-22 05:04:08—2026-09-18347700스피어KOSDAQ24,150원400원1.68%2,173,09351,551,362주1.2조원
103,390건 중 76,901–76,950← 이전1539 / 2068 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬