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—2026-09-16272210한화시스템KOSPI68,800원-900원-1.29%254,206188,919,389주12.9조원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16014970삼륭물산KOSDAQ4,525원-125원-2.69%75,72814,825,000주670.8억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16274090켄코아에어로스페이스KOSDAQ10,180원260원2.62%58,70413,774,207주1402.2억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16015260에이엔피KOSPI279원-4원-1.41%619,22147,116,894주131.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16307180아이엘KOSDAQ5,300원10원0.19%123,44236,915,676주1956.5억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16277070린드먼아시아KOSDAQ3,150원-190원-5.69%2,30313,692,000주431.2억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16015750성우하이텍KOSDAQ5,980원-10원-0.17%95,69080,000,000주4784억원
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 05:03:49—2026-09-16015860일진홀딩스KOSPI6,780원10원0.15%82,72349,347,483주3345.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16282330BGF리테일KOSPI141,500원-300원-0.21%27,76317,283,906주2.4조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16285130SK케미칼KOSPI54,100원-100원-0.18%30,63217,298,766주9358.6억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16016600큐캐피탈KOSDAQ2,460원0원0.00%21,05313,961,601주343.4억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16016710대성홀딩스KOSPI6,930원-100원-1.42%19,07716,089,459주1114.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16289080SV인베스트먼트KOSDAQ2,515원-20원-0.79%684,89260,138,233주1512.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16290090트윔KOSDAQ4,685원15원0.32%2,3507,440,568주348.5억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16017550수산세보틱스KOSPI1,812원0원0.00%133,93162,399,130주1130.6억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16308100형지글로벌KOSDAQ279원1원0.36%452,75725,819,998주72억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16303810동국생명과학KOSDAQ2,310원50원2.21%64,96631,984,140주738.8억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16029480광무KOSDAQ1,400원-38원-2.64%82,87459,719,132주836억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16314140알피바이오KOSDAQ5,970원0원0.00%8,9348,666,361주517.3억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16336370솔루스첨단소재KOSPI7,900원-340원-4.13%192,61570,212,298주5546.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16309960LB인베스트먼트KOSDAQ4,200원-30원-0.71%24,18523,217,239주975.1억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16317830에스피시스템스KOSDAQ4,100원-65원-1.56%12,65410,773,818주441.7억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16335870윙스풋KOSDAQ5,280원210원4.14%1,3603,350,094주176.8억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16034120SBSKOSPI11,920원20원0.17%2,44518,551,238주2211.3억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16034230파라다이스KOSPI9,790원-90원-0.91%202,34092,629,382주9068.4억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000225유유제약1우KOSPI3,695원-55원-1.47%6,7822,266,930주83.7억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16—해성산업1우KOSDAQ5,890원-10원-0.17%1,3131,377,453주81.1억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16337840유엑스엔KONEX6,150원10원0.16%6064,977,398주306.1억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16339950아이비김영KOSDAQ2,395원-5원-0.21%81,07844,946,655주1076.4억원
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 05:04:11—2026-09-16462520조선내화KOSPI12,720원-80원-0.63%4,70611,855,168주1507.9억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16462310뉴키즈온KOSDAQ3,860원-40원-1.03%7,8497,898,605주304.8억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16460940피앤에스로보틱스KOSDAQ4,900원-170원-3.35%30,18613,455,280주659.3억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16460850동국씨엠KOSPI5,320원20원0.38%101,09529,898,656주1590.6억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16459550알트KOSDAQ2,335원-120원-4.89%841,90725,220,761주588.9억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16458870씨어스KOSDAQ23,000원-500원-2.13%44,37538,345,362주8819.4억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16457600벡트KOSDAQ4,550원195원4.48%44,70913,707,500주623.6억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16224110에이텍모빌리티KOSDAQ8,660원0원0.00%4,1435,080,386주439.9억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16456570아이엠지티KONEX13,960원-20원-0.14%2215,264,804주734.9억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16456160지투지바이오KOSDAQ33,000원-1,500원-4.35%191,08916,629,426주5487.7억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16456070이엔셀KOSDAQ5,170원-150원-2.82%14,63611,029,517주570.2억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16011170롯데케미칼KOSPI64,100원-300원-0.47%345,96142,775,419주2.7조원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16468530프로티나KOSDAQ32,550원3,900원13.61%169,32011,105,148주3614.7억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16465770STX그린로지스KOSPI3,060원-95원-3.01%205,6737,218,380주220.8억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16464500아이언디바이스KOSDAQ1,614원-8원-0.49%15,17513,993,263주225.8억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16463020뉴엔AIKOSDAQ6,830원-240원-3.39%177,0208,987,200주613.8억원
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 05:04:10—2026-09-16452260한화갤러리아KOSPI2,610원155원6.31%2,289,073193,859,610주5059.7억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16451220아이엠티KOSDAQ8,140원140원1.75%7,3207,874,611주640.9억원
71,811건 중 2,101–2,150← 이전43 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬