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 05:04:01—2026-09-16139990아주스틸KOSPI2,090원-60원-2.79%20,15238,755,414주809.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032280삼일KOSDAQ1,344원-19원-1.39%2,10616,213,590주217.9억원
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 05:04:01—2026-09-16139480이마트KOSPI73,300원-900원-1.21%100,96827,595,819주2조원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16026910광진실업KOSDAQ3,430원65원1.93%53,6277,928,326주271.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16138610나이벡KOSDAQ14,120원-110원-0.77%16,33811,367,793주1605.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025950동신건설KOSDAQ9,910원10원0.10%12,8958,400,000주832.4억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16137940넥스트아이KOSDAQ1,940원-12원-0.61%4,0149,812,067주190.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16138070신진에스엠KOSDAQ1,509원7원0.47%4,19217,503,204주264.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025890한국주강KOSPI2,625원15원0.57%10,59311,144,616주292.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16137310에스디바이오센서KOSPI6,160원-30원-0.48%65,806120,749,102주7438.1억원
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 05:03:50—2026-09-16025820이구산업KOSPI4,235원15원0.36%75,77433,442,000주1416.2억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16136660큐엠씨KONEX2,450원150원6.52%112,360,950주57.8억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16134790시디즈KOSPI19,020원-20원-0.11%712,000,000주380.4억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16130740티피씨글로벌KOSDAQ1,922원-13원-0.67%14,74011,276,679주216.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16136150원일티엔아이KOSDAQ7,920원100원1.28%6,2758,381,030주663.7억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024800유성티엔에스KOSDAQ4,695원-10원-0.21%25,38235,225,370주1653.8억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024900디와이덕양KOSPI1,990원311원18.52%2,596,95732,564,980주648억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16134580탑코미디어KOSDAQ3,710원-205원-5.24%351,53149,294,149주1828.8억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16134380미원화학KOSPI10,430원-10원-0.10%3,04621,992,680주2293.8억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16134060이퓨쳐KOSDAQ5,400원-50원-0.92%8964,769,250주257.5억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024890대원화성KOSPI1,688원23원1.38%13,2788,249,830주139.2억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131030옵투스제약KOSDAQ5,630원-60원-1.05%9,84117,646,590주993.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131760파인텍KOSDAQ1,293원-8원-0.61%70,1328,686,316주112.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024880케이피에프KOSDAQ3,805원-65원-1.68%17,67919,941,624주758.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131220대한과학KOSDAQ3,590원-50원-1.37%10,3477,454,490주267.6억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024840KBI메탈KOSDAQ5,630원270원5.04%2,047,43743,291,236주2437.2억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131180딜리KOSDAQ4,225원20원0.48%2,6085,870,000주248억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131100티엔엔터테인먼트KOSDAQ2,410원-90원-3.60%5,9116,449,344주155.4억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16022100포스코DXKOSPI21,250원-400원-1.85%209,407152,034,729주3.2조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16128660피제이메탈KOSDAQ2,875원-25원-0.86%46,21524,803,369주713억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16130660한전산업KOSPI12,680원-320원-2.46%220,52932,600,000주4133.6억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16—한화머시너리앤서비스홀딩스3우BKOSPI2,615원-100원-3.68%381,07423,639,140주618.1억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16129890앱코KOSDAQ946원-8원-0.84%77,08745,545,602주430.8억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16—한화머시너리앤서비스홀딩스KOSPI6,690원-380원-5.37%1,701,00484,515,535주5654억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16129260인터지스KOSPI1,897원-7원-0.37%44,26129,747,874주564.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16128940한미약품KOSPI502,000원5,500원1.11%152,53312,810,991주6.4조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16128540에코캡KOSDAQ1,079원9원0.84%29,61726,690,460주287.9억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126700하이비젼시스템KOSDAQ10,900원100원0.93%22,24814,942,112주1628.6억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16020560아시아나항공KOSPI7,820원-60원-0.76%69,798205,990,711주1.6조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16127710아시아경제KOSDAQ1,166원107원10.10%240,64144,049,210주513.6억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16020150롯데에너지머티리얼즈KOSPI38,900원-1,200원-2.99%163,08752,365,463주2조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126880제이엔케이글로벌KOSDAQ2,480원20원0.81%20,15923,168,123주574.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126730코칩KOSDAQ22,900원1,350원6.26%2,024,8908,770,126주2008.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16127980화인써키트KOSDAQ2,650원-5원-0.19%2,78911,840,684주313.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126560현대퓨처넷KOSPI3,330원-30원-0.89%46,315109,201,040주3636.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16130580나이스디앤비KOSDAQ6,620원170원2.64%29,39515,400,000주1019.4억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16—엔에이치스팩34호KOSDAQ1,930원-4원-0.21%378,7929,050,000주174.6억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126600BGF에코머티리얼즈KOSDAQ3,015원-10원-0.33%21,41962,766,899주1892.4억원
71,811건 중 1,951–2,000← 이전40 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬