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 05:03:44—2026-09-16002680한탑KOSDAQ2,625원-45원-1.69%50,8036,463,359주169.6억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002690동일제강KOSPI1,445원45원3.21%29,16520,300,360주293.3억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002700신일전자KOSPI964원-6원-0.62%234,08768,547,521주660.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140660위월드KONEX701원0원0.00%02,487,252주17.4억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16018000유니슨KOSDAQ1,224원5원0.41%1,472,623291,912,077주3573억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16141000비아트론KOSDAQ9,290원100원1.09%24,62112,114,710주1125.4억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16016800퍼시스KOSPI27,000원-100원-0.37%1111,500,000주3105억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16069460대호에이엘KOSPI2,660원0원0.00%017,414,390주463.2억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16062040산일전기KOSPI196,300원8,800원4.69%288,38230,642,850주6조원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16057680티사이언티픽KOSDAQ1,630원-102원-5.89%106,38615,792,909주257.4억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16251280안지오랩KONEX3,390원-155원-4.37%1883,491,870주118.3억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16054920한컴위드KOSDAQ5,290원60원1.15%12,776,78028,217,081주1492.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005500삼진제약KOSPI18,550원160원0.87%22,32013,320,000주2470.8억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003200일신방직KOSPI12,000원600원5.26%501,58922,960,000주2755.2억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003220대원제약KOSPI7,910원-90원-1.13%16,18022,427,583주1774억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003230삼양식품KOSPI1,261,000원-16,000원-1.25%34,1977,533,015주9.4조원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003240태광산업KOSPI908,000원1,000원0.11%4411,113,400주1조원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003280흥아해운KOSPI1,816원14원0.78%4,333,685240,424,899주4366.1억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003300한일홀딩스KOSPI17,730원-40원-0.23%17,55630,831,444주5466.4억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003030세아제강지주KOSPI104,600원0원0.00%11,2024,141,657주4332.1억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003350한국화장품제조KOSPI14,950원140원0.95%2,409,03522,660,000주3387.6억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003380하림지주KOSDAQ11,200원-40원-0.36%271,779112,005,621주1.2조원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003460유화증권KOSPI2,990원-25원-0.83%61,72756,702,415주1695.4억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004985성신양회우KOSPI8,650원30원0.35%516735,645주63.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004990롯데지주KOSPI25,100원150원0.60%148,40599,663,776주2.5조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—롯데지주우KOSPI24,750원50원0.20%94805,603주199.3억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005010휴스틸KOSPI3,895원-20원-0.51%202,44656,188,075주2188.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005070코스모신소재KOSPI41,600원350원0.85%137,84733,214,571주1.3조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005090SGC에너지KOSPI53,300원-2,000원-3.62%163,85114,409,333주7680.1억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46POSCO홀딩스2026-09-16005490POSCO홀딩스KOSPI326,500원-5,500원-1.66%156,84979,241,527주25.8조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140670알에스오토메이션KOSDAQ10,080원-270원-2.61%29,61312,839,840주1294.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16139130iM금융지주KOSPI18,450원150원0.82%285,767158,363,408주2.9조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16137400피엔티KOSDAQ28,900원-650원-2.20%96,04623,690,728주6846.6억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16017810풀무원KOSPI8,790원-130원-1.46%24,35338,120,542주3350.7억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16104200NHN벅스KOSDAQ2,315원-75원-3.14%38,54914,827,550주343.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005250녹십자홀딩스KOSPI9,470원-180원-1.87%50,74947,028,210주4453.5억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16102120어보브반도체KOSDAQ6,900원120원1.77%40,73917,780,753주1226.8억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16256150한독크린텍KOSDAQ4,920원20원0.41%1,4438,395,000주413억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16252990샘씨엔에스KOSDAQ16,600원290원1.78%691,57960,217,889주9996.1억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16250030진코스텍KONEX22,000원200원0.92%9102,891,933주636.2억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16221800지구홀딩스KOSDAQ3,740원-50원-1.32%16,90716,318,851주610.3억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005720넥센KOSPI5,580원-60원-1.06%15,65652,543,977주2931.9억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217500러셀KOSDAQ1,476원-19원-1.27%21,31931,812,000주469.5억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16056700신화인터텍KOSDAQ1,423원0원0.00%54,77129,135,091주414.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215380콜마바이오텍KOSDAQ2,185원105원5.05%33,97316,829,576주367.7억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—엔에이치스팩32호KOSDAQ1,992원1원0.05%6,6636,216,500주123.8억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16214330금호에이치티KOSPI6,430원-80원-1.23%51,55210,456,929주672.3억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16054450텔레칩스KOSDAQ9,220원10원0.11%63,67015,144,233주1396.2억원
71,811건 중 1,151–1,200← 이전24 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬