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-price2026-09-152026-09-17 05:04:09—2026-09-15359090씨엔알리서치KOSDAQ2,070원20원0.98%5,37111,494,143주237.9억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15358570지아이이노베이션KOSDAQ9,150원780원9.32%748,90564,516,006주5903.2억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357880SKAIKOSDAQ1,784원66원3.84%405,82554,182,120주966.6억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357780솔브레인KOSDAQ325,000원-2,500원-0.76%16,8447,778,566주2.5조원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357580아모센스KOSDAQ5,110원0원0.00%46,35211,789,762주602.4억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357550석경에이티KOSDAQ31,000원-200원-0.64%3,7935,455,000주1691억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357430마스턴프리미어리츠KOSPI949원9원0.96%5,30030,505,307주289.4억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357250미래에셋맵스리츠KOSPI1,802원-41원-2.22%42,99624,995,105주450.4억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15340570티앤엘KOSDAQ27,200원-300원-1.09%50,83416,070,120주4371억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15277410인산가KOSDAQ5,400원20원0.37%2,4903,841,150주207.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15277070린드먼아시아KOSDAQ3,340원270원8.79%13,89913,692,000주457.3억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15276730한울앤제주KOSDAQ1,052원-55원-4.97%149,84323,607,980주248.3억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15276240엘리비젼KONEX527원-71원-11.87%20,27512,313,138주64.8억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15275630에스에스알KOSDAQ4,200원-90원-2.10%4,0225,253,808주220.6억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15274400이노시뮬레이션KOSDAQ2,065원-125원-5.71%20,7209,086,493주187.6억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15274090켄코아에어로스페이스KOSDAQ9,920원180원1.85%58,15013,774,207주1366.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15273640와이엠텍KOSDAQ5,060원-90원-1.75%4,42710,966,000주554.8억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15273060와이즈버즈KOSDAQ3,850원45원1.18%6,5049,828,856주378.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15272550삼양패키징KOSPI9,890원0원0.00%13,67315,068,406주1490.2억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15272450진에어KOSPI5,960원-120원-1.97%55,83952,200,000주3111.1억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15272290이녹스첨단소재KOSDAQ20,200원50원0.25%60,83319,937,509주4027.3억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15272210한화시스템KOSPI69,700원-5,300원-7.07%479,151188,919,389주13.1조원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15270660에브리봇KOSDAQ13,540원0원0.00%28,04112,690,583주1718.3억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15268280미원에스씨KOSPI138,800원4,600원3.43%1,4845,000,000주6940억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267850아시아나IDTKOSPI9,130원-130원-1.40%25,39111,100,000주1013.4억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267320나인테크KOSDAQ2,210원15원0.68%211,89757,415,295주1268.8억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267270HD건설기계KOSPI134,500원-5,300원-3.79%259,50647,497,386주6.3조원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267250HD현대KOSPI225,000원-21,500원-8.72%162,13978,993,085주17.7조원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15266470바이오인프라생명과학KONEX92원-16원-14.81%13,97827,866,019주25.6억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15265560영화테크KOSDAQ6,510원-140원-2.11%17,62910,690,180주695.9억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15317690퀀타매트릭스KOSDAQ2,285원30원1.33%95,98820,135,029주460억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15317450명인제약KOSPI43,400원0원0.00%20,75514,600,000주6336.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15272110케이엔제이KOSDAQ25,400원600원2.42%76,2138,025,395주2038.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15271980제일약품KOSPI10,060원40원0.40%9,39014,704,872주1479.3억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15271940일진하이솔루스KOSPI11,020원-90원-0.81%30,80936,313,190주4001.7억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15271830팸텍KOSDAQ1,069원-11원-1.02%131,69929,490,202주315.2억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15271560오리온KOSPI116,000원700원0.61%141,24739,528,788주4.5조원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15270870뉴트리KOSDAQ3,840원-70원-1.79%1,6068,994,846주345.4억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15270520앱튼KOSDAQ3,015원-170원-5.34%121,00823,158,914주698.2억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15270210에스알바이오텍KONEX12,500원40원0.32%281,711,448주213.9억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267980매일유업KOSDAQ34,350원350원1.03%2,4057,663,638주2632.4억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267790배럴KOSDAQ3,285원-5원-0.15%3,2817,689,309주252.5억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267290경동도시가스KOSPI21,900원-100원-0.45%3,5885,895,406주1291억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267260HD현대일렉트릭KOSPI700,000원-39,000원-5.28%136,40036,047,135주25.2조원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15265740엔에프씨KOSDAQ6,760원-160원-2.31%225,52517,863,600주1207.5억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15265520AP시스템KOSDAQ18,080원40원0.22%42,04715,050,821주2721.1억원
74,681건 중 6,201–6,250← 이전125 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬