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—2026-09-16265560영화테크KOSDAQ6,400원-110원-1.69%10,55510,690,180주684.1억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032620GC메디아이KOSDAQ3,085원-5원-0.16%11,39552,197,139주1610.2억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032750삼진KOSDAQ2,955원-5원-0.17%3,5609,031,122주266.8억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267270HD건설기계KOSPI133,600원-900원-0.67%147,27247,497,386주6.3조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267290경동도시가스KOSPI21,900원0원0.00%2,1025,895,406주1291억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032680소프트센KOSDAQ881원-29원-3.19%22,78323,055,881주203.1억원
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—2026-09-16268280미원에스씨KOSPI135,400원-3,400원-2.45%9565,000,000주6770억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16270210에스알바이오텍KONEX12,900원400원3.20%321,711,448주220.7억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025620차AI헬스케어KOSPI4,680원-10원-0.21%1,28118,203,973주851.9억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025860남해화학KOSPI6,220원150원2.47%262,71649,678,843주3090억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16030960양지사KOSDAQ4,695원-185원-3.79%27,00215,980,000주750.2억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16031510오스템KOSDAQ1,135원14원1.25%44,78928,000,000주317.8억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025770한국정보통신KOSDAQ8,020원-260원-3.14%19,81837,444,271주3003억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272210한화시스템KOSPI68,800원-900원-1.29%254,206188,919,389주12.9조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272450진에어KOSPI5,850원-110원-1.85%72,00052,200,000주3053.7억원
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 05:03:50—2026-09-16025880케이씨피드KOSDAQ2,335원-15원-0.64%19,67516,715,858주390.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025980아난티KOSDAQ5,090원-80원-1.55%730,36497,300,990주4952.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16275630에스에스알KOSDAQ4,200원0원0.00%19,7405,253,808주220.6억원
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 05:03:50—2026-09-16025900동화기업KOSDAQ6,950원-110원-1.56%26,72150,557,285주3513.7억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16376270HEM파마KOSDAQ33,950원350원1.04%5,2667,219,147주2450.9억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16376300디어유KOSDAQ17,180원-820원-4.56%59,71523,738,406주4078.2억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16376900로킷헬스케어KOSDAQ27,800원-2,100원-7.02%144,02317,409,290주4839.7억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16029530신도리코KOSPI38,550원-750원-1.91%3,5809,715,729주3745.4억원
fsc-stock-price2026-09-162026-09-18 05:03:50케이티2026-09-16030200KTKOSPI52,800원-200원-0.38%99,783252,021,685주13.3조원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16377220프롬바이오KOSDAQ2,960원45원1.54%23,7255,662,000주167.5억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16377300카카오페이KOSPI40,500원-5,250원-11.48%869,108135,300,622주5.4조원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16030000제일기획KOSPI17,550원-1,240원-6.60%1,231,676115,041,225주2조원
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 05:04:09—2026-09-16377740바이오노트KOSPI4,710원-20원-0.42%31,824101,886,048주4798.8억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16378340필에너지KOSDAQ11,730원270원2.36%29,20921,643,882주2538.8억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16030610교보증권KOSPI10,010원-290원-2.82%21,105113,962,961주1.1조원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16380550뉴로핏KOSDAQ6,800원-60원-0.87%19,11512,198,866주829.5억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16381620제닉스로보틱스KOSDAQ5,940원-20원-0.34%28,45313,117,920주779.2억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16030530원익홀딩스KOSDAQ25,300원250원1.00%2,717,98277,237,981주1.9조원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16452190한빛레이저KOSDAQ5,070원270원5.63%2,188,48223,920,557주1212.7억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16462860더즌KOSDAQ2,565원-575원-18.31%4,067,00171,756,523주1840.5억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16462870시프트업KOSPI31,400원-750원-2.33%23,80758,741,890주1.8조원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16031310아이즈비전KOSDAQ995원-4원-0.40%39,10429,746,651주295.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16031820아이티센씨티에스KOSPI5,750원-10원-0.17%56,81112,105,146주696억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16031330에스에이엠티KOSDAQ7,920원110원1.41%168,53499,995,067주7919.6억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16464490쿼드메디슨KOSDAQ4,540원-145원-3.09%28,45911,482,113주521.2억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16031430신세계인터내셔날KOSPI10,450원-50원-0.48%58,39134,986,000주3656억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16465480인스피언KOSDAQ3,740원-65원-1.71%15,01310,137,772주379.1억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16466100클로봇KOSDAQ22,850원-200원-0.87%200,97730,953,739주7072.9억원
71,811건 중 1,851–1,900← 이전38 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬