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 05:04:04—2026-09-16238120얼라인드KOSDAQ3,030원95원3.24%15,18614,218,274주430.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16241710코스메카코리아KOSDAQ136,400원9,800원7.74%144,28710,680,000주1.4조원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16246710티앤알바이오팹KOSDAQ2,230원-20원-0.89%70,44747,664,504주1062.9억원
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 05:04:05—2026-09-16257370피엔티엠에스KOSDAQ1,890원-21원-1.10%6,16612,504,861주236.3억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16262260에이프로KOSDAQ4,395원-25원-0.57%63,04315,077,660주662.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16279060이노벡스KONEX1원0원0.00%251,6749,807,866주980.7만원
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 05:04:06—2026-09-16290550디케이티KOSDAQ16,850원-340원-1.98%337,47920,001,230주3370.2억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16459100위츠KOSDAQ4,000원0원0.00%7,88013,466,100주538.6억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16950250테라뷰KOSDAQ3,110원-260원-7.72%1,171,64835,696,932주1110.1억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16206560덱스터KOSDAQ931원-10원-1.06%60,23425,411,736주236.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16169330엠브레인KOSDAQ1,270원-26원-2.01%27,97318,316,918주232.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16154030아시아종묘KOSDAQ1,702원5원0.29%10,91512,061,867주205.2억원
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 05:04:00—2026-09-16127120제이에스링크KOSDAQ31,100원800원2.64%168,99037,064,567주1.1조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16122990와이솔KOSDAQ6,880원130원1.93%78,23125,648,079주1764.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16119500포메탈KOSDAQ2,295원-95원-3.97%68,17311,847,232주271.8억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16113810디젠스KOSDAQ3,015원15원0.50%16,0436,525,610주196.7억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16108490로보티즈KOSDAQ309,000원-15,500원-4.78%322,26614,667,028주4.5조원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16103590일진전기KOSPI70,400원2,000원2.92%274,72847,685,390주3.3조원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16100030인지소프트KOSDAQ20,200원-250원-1.22%7,4043,283,714주663.3억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16014710사조씨푸드KOSPI10,020원-10원-0.10%3,20217,218,543주1725.2억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16011070LG이노텍KOSPI515,000원9,000원1.78%86,74423,667,107주12.1조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009520포스코엠텍KOSDAQ12,630원-130원-1.02%69,52741,642,703주5259.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007590동방아그로KOSPI5,510원-10원-0.18%2,09613,617,577주750.3억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—메쥬KOSDAQ12,340원-160원-1.28%40,1059,881,750주1219.4억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—대덕1우KOSPI10,400원-40원-0.38%1,7721,212,357주126억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005935삼성전자우KOSPI194,600원7,500원4.01%3,635,528802,371,203주156.1조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005290동진쎄미켐KOSDAQ40,650원950원2.39%144,16050,970,126주2조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004440삼일씨엔에스KOSPI4,975원35원0.71%42,16512,731,947주633.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005945NH투자증권우KOSPI22,650원-150원-0.66%32,37818,870,968주4274.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003720삼영KOSPI6,390원200원3.23%124,28834,000,000주2172.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004780대륙제관KOSDAQ4,255원-50원-1.16%39,82215,903,199주676.6억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003060에이프로젠바이오로직스KOSPI1,641원1원0.06%94,80916,261,203주266.8억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002620제일파마홀딩스KOSPI7,680원190원2.54%30315,973,355주1226.7억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002960한국쉘석유KOSPI509,000원0원0.00%4371,300,000주6617억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002220한일철강KOSPI2,945원-80원-2.64%115,91426,697,460주786.2억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16001810무림SPKOSDAQ1,154원12원1.05%7,97622,137,500주255.4억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001020페이퍼코리아KOSPI2,185원5원0.23%6,44735,596,662주777.7억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001070대한방직KOSPI5,900원-10원-0.17%3,5795,300,000주312.7억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000815삼성화재우KOSPI408,500원-3,500원-0.85%6,0793,007,020주1.2조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900300오가닉티코스메틱KOSDAQ2,995원-205원-6.41%101,66820,580,097주616.3억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000145하이트진로홀딩스우KOSPI9,240원-10원-0.11%43470,810주43.5억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000990DB하이텍KOSPI125,000원8,300원7.11%945,69343,504,588주5.4조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000490대동KOSPI7,870원-60원-0.76%86,06328,826,865주2268.6억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001550조비KOSPI10,490원-80원-0.76%16,8685,192,239주544.6억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001560제일연마KOSPI9,030원-130원-1.42%1,0297,600,000주686.2억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002800신신제약KOSDAQ4,465원-15원-0.33%20,49015,170,500주677.3억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004080신흥KOSPI14,040원-10원-0.07%9909,300,000주1305.7억원
71,811건 중 2,001–2,050← 이전41 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬