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 05:04:05—2026-09-16274400이노시뮬레이션KOSDAQ2,175원110원5.33%7,4799,086,493주197.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16279600미디어젠KOSDAQ3,830원0원0.00%4734,684,781주179.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16288180케이피항공산업KOSDAQ7,160원150원2.14%18,5827,393,262주529.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16290650엘앤씨바이오KOSDAQ45,700원-1,450원-3.08%112,97826,969,704주1.2조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294570쿠콘KOSDAQ24,350원-4,800원-16.47%260,08410,091,732주2457.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298380에이비엘바이오KOSDAQ57,900원-1,400원-2.36%829,91055,987,463주3.2조원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16—DL이앤씨우KOSPI27,300원-100원-0.36%9,7882,113,885주577억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16377460큐에이드KOSDAQ4,080원0원0.00%062,055,687주2531.8억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16462980아이지넷KOSDAQ1,597원-2원-0.13%19,10918,234,437주291.2억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16469480IBKS제24호스팩KOSDAQ2,130원0원0.00%04,230,000주90억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16452260한화갤러리아KOSPI2,610원155원6.31%2,289,073193,859,610주5059.7억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16377740바이오노트KOSPI4,710원-20원-0.42%31,824101,886,048주4798.8억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16—DL이앤씨2우(전환)KOSPI54,000원-2,100원-3.74%3,0202,111,951주1140.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16299170더블유에스아이KOSDAQ1,133원8원0.71%95,57041,511,288주470.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293490카카오게임즈KOSDAQ9,510원-370원-3.74%232,626106,745,265주1조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16290270휴네시온KOSDAQ2,900원10원0.35%9,8619,607,672주278.6억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16285800진영KOSDAQ3,775원-300원-7.36%60,4013,593,782주135.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16278990EMBKONEX3,000원0원0.00%18,064,777주241.9억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272550삼양패키징KOSPI9,840원-50원-0.51%25,18515,068,406주1482.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267850아시아나IDTKOSPI9,100원-30원-0.33%121,00211,100,000주1010.1억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16264900크라운제과KOSPI7,980원-70원-0.87%6,18712,523,850주999.4억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16263700케어랩스KOSDAQ1,963원34원1.76%4,68319,414,200주381.1억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16256630포인트엔지니어링KOSDAQ4,375원50원1.16%1,11911,599,414주507.4억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16251370와이엠티KOSDAQ7,120원0원0.00%42,09118,013,213주1282.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16221840하이즈항공KOSDAQ2,040원5원0.25%7,19218,700,561주381.4억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217950파마리서치바이오KONEX30,100원150원0.50%3714,183,240주1259.1억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215200메가스터디교육KOSDAQ34,650원-100원-0.29%23,93410,365,216주3591.5억원
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 05:03:59—2026-09-16111770영원무역KOSPI72,100원200원0.28%38,47444,311,468주3.1조원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16109070주성코퍼레이션KOSPI1,550원0원0.00%052,810,230주818.5억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092600앤씨앤KOSDAQ2,175원40원1.87%90,4915,016,703주109.1억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16091590남화토건KOSDAQ6,450원-20원-0.31%298,70011,740,000주757.2억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16090350노루페인트KOSPI7,940원-60원-0.75%21,89920,000,000주1588억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16089470HDC현대EPKOSPI3,900원-55원-1.39%26,98831,900,000주1244.1억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16067280멀티캠퍼스KOSDAQ23,350원-100원-0.43%4,3985,926,779주1383.9억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16066310큐에스아이KOSDAQ7,870원60원0.77%219,5139,271,621주729.6억원
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 05:03:53—2026-09-16045060오공KOSDAQ2,110원10원0.48%12,53016,941,974주357.4억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16044820코스맥스비티아이KOSPI25,500원1,550원6.47%78,7159,603,921주2448.9억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16043360디지아이KOSDAQ2,405원-120원-4.75%9,0109,000,000주216.4억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16039490키움증권KOSPI267,000원-1,500원-0.56%38,10726,228,316주7조원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16041510에스엠KOSDAQ87,000원-500원-0.57%112,52822,894,690주1.9조원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16037350성도이엔지KOSDAQ7,130원-60원-0.83%53,56515,210,000주1084.4억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16036620감성코퍼레이션KOSDAQ3,735원-15원-0.40%189,55189,862,944주3356.3억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16042420네오위즈홀딩스KOSDAQ24,000원-150원-0.62%8,9738,142,283주1954.1억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16036200유니셈KOSDAQ9,160원120원1.33%99,37030,664,223주2808.8억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16034220LG디스플레이KOSPI8,470원-140원-1.63%2,219,403500,000,000주4.2조원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033340좋은사람들KOSDAQ460원0원0.00%096,950,558주445.9억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16010240흥국KOSDAQ5,260원-100원-1.87%18,04111,706,000주615.7억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008770호텔신라KOSPI40,550원-250원-0.61%175,23339,248,121주1.5조원
71,811건 중 1,351–1,400← 이전28 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬