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 05:03:53—2026-09-16045660에이텍KOSDAQ8,660원-200원-2.26%16,6418,260,000주715.3억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16046070코다코KOSDAQ256원27원11.79%3,502,24114,099,576주36억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16046390삼화네트웍스KOSDAQ2,090원20원0.97%4,79817,269,173주360.9억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16046440KG파이낸셜KOSDAQ4,120원-40원-0.96%60,39236,250,386주1493.5억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16046940우원개발KOSDAQ2,795원20원0.72%31,02318,074,350주505.1억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16046970우리로KOSDAQ7,240원130원1.83%8,518,32443,824,999주3172.9억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16043610KT지니뮤직KOSDAQ1,199원-2원-0.17%21,97058,115,438주696.8억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16043650국순당KOSDAQ3,605원0원0.00%17,51517,858,304주643.7억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16043910자연과환경KOSDAQ3,250원-110원-3.27%78,39911,339,145주368.5억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16044180KDKOSDAQ205원0원0.00%026,717,799주54.7억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16044780에이치케이KOSDAQ1,362원-20원-1.45%32,97718,505,787주252억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16044960이글벳KOSDAQ3,140원5원0.16%35,16712,641,883주396.9억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16045100한양이엔지KOSDAQ29,000원450원1.58%24,26117,500,000주5075억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16045300성우테크론KOSDAQ2,690원-15원-0.55%3,65310,547,012주283.7억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16046120오르비텍KOSDAQ5,600원-100원-1.75%794,08633,855,433주1895.9억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16050890쏠리드KOSDAQ9,110원360원4.11%5,398,68560,756,534주5534.9억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16051370인터플렉스KOSDAQ6,230원-40원-0.64%37,45323,327,472주1453.3억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16051390YWKOSDAQ4,055원-75원-1.82%32211,355,368주460.4억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16065350신성델타테크KOSDAQ31,100원-100원-0.32%55,59727,483,948주8547.5억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16065370위세아이텍KOSDAQ2,900원-25원-0.85%2,6317,383,954주214.1억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16065440이루온KOSDAQ1,470원50원3.52%1,016,74827,275,020주400.9억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16065450빅텍KOSDAQ2,795원25원0.90%1,153,64029,495,803주824.4억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900110딥커머스KOSDAQ1,201원0원0.00%018,437,131주221.4억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900270헝셩그룹KOSDAQ2,905원-215원-6.89%252,87010,712,288주311.1억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900290GRTKOSDAQ3,595원-50원-1.37%223,75583,510,544주3002.2억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000680LS네트웍스KOSPI2,875원-50원-1.71%74,73578,803,016주2265.5억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—에스엔시스KOSDAQ23,200원-550원-2.32%11,5279,436,564주2189.2억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000910유니온KOSPI2,950원20원0.68%14,74615,611,619주460.5억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001080만호제강KOSPI3,845원215원5.92%106,89435,114,960주1350.1억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—보원케미칼KOSDAQ2,340원50원2.18%537,70811,143,601주260.7억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—삼진식품KOSDAQ5,190원-40원-0.76%32,5189,918,656주514.7억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001420태원물산KOSPI2,990원15원0.50%23,0797,600,000주227.2억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001440대한전선KOSPI27,900원0원0.00%945,716195,992,596주5.4조원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001450현대해상KOSPI48,500원-700원-1.42%890,99585,248,250주4.1조원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16001755한양증권우KOSPI19,260원-140원-0.72%365472,870주91억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002070비비안KOSPI4,885원-545원-10.04%443,0224,801,800주234.5억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900310컬러레이KOSDAQ2,110원5원0.24%3,33112,808,335주270.2억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900340윙입푸드KOSDAQ1,368원4원0.29%57,10235,582,732주486.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000150두산KOSPI1,387,000원98,000원7.60%85,43416,193,835주22.4조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000155두산우KOSPI448,500원19,000원4.42%11,1443,996,462주1.7조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16—덕양에너젠KOSDAQ8,570원-10원-0.12%57,86325,468,962주2182.6억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000210DLKOSPI54,600원1,100원2.06%91,48820,955,884주1.1조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000225유유제약1우KOSPI3,695원-55원-1.47%6,7822,266,930주83.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000227유유제약2우BKOSPI7,650원-110원-1.42%335322,960주24.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000700유수홀딩스KOSPI6,660원170원2.62%26,68226,041,812주1734.3억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000720현대건설KOSPI124,300원-3,800원-2.97%463,631111,355,765주13.8조원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000850화천기공KOSPI38,300원700원1.86%16,2082,200,000주842.6억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000860강남제비스코KOSPI12,620원-10원-0.08%3,48213,000,000주1640.6억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000050경방KOSPI8,190원10원0.12%22,33427,415,270주2245.3억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16065710서호전기KOSDAQ45,100원-400원-0.88%5,9115,150,000주2322.6억원
71,811건 중 1,001–1,050← 이전21 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬