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—2026-09-16140410메지온KOSDAQ72,100원-1,000원-1.37%57,04830,621,674주2.2조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008970KBI동양철관KOSPI1,163원-10원-0.85%408,337103,766,907주1206.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16241820피씨엘KOSDAQ6,040원0원0.00%02,782,098주168억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16019180티에이치엔KOSPI5,000원-40원-0.79%40,61918,000,000주900억원
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 05:03:47—2026-09-16008775호텔신라우KOSPI28,250원50원0.18%422751,879주212.4억원
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 05:04:00—2026-09-16137400피엔티KOSDAQ28,900원-650원-2.20%96,04623,690,728주6846.6억원
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 05:04:04—2026-09-16244880나눔테크KONEX1,607원-283원-14.97%11,3055,020,000주80.6억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092220KECKOSPI3,005원255원9.27%2,265,42440,152,628주1206.5억원
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 05:04:04—2026-09-16245620EDGCKOSDAQ741원0원0.00%0225,531,114주1671.1억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16246250에스엘에스바이오KOSDAQ1,969원0원0.00%015,348,206주302.2억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16012630HDCKOSPI26,600원-1,350원-4.83%101,71659,741,721주1.5조원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092070디엔에프KOSDAQ11,400원40원0.35%8,49611,571,858주1319.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007310오뚜기KOSPI321,500원-2,000원-0.62%2,2514,007,830주1.2조원
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 05:04:04—2026-09-16246960SCL사이언스KOSDAQ2,265원35원1.57%122,13334,017,047주770.4억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16247660나노씨엠에스KOSDAQ3,980원0원0.00%13,5915,230,920주208.1억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16090430아모레퍼시픽KOSPI144,600원600원0.42%139,96158,492,759주8.4조원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16090435아모레퍼시픽우KOSPI45,100원-700원-1.53%20,51510,557,830주4761.5억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16082660코스나인KOSDAQ3원-2원-40.00%34,729,37399,640,869주2.9억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003555LG우KOSPI66,600원-500원-0.75%5,8353,011,199주2005.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298050HS효성첨단소재KOSPI168,400원400원0.24%4,0334,479,948주7544.2억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16089970브이엠KOSDAQ51,900원3,000원6.13%525,28526,326,765주1.3조원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16084180수성웹툰KOSDAQ134원-7원-4.96%8,209,03218,074,283주24.2억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16089600KT나스미디어KOSDAQ12,670원-250원-1.93%25,23811,406,560주1445.2억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16084370유진테크KOSDAQ140,400원11,500원8.92%135,52622,916,042주3.2조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16264450유비쿼스KOSDAQ10,300원190원1.88%57,50214,665,493주1510.5억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16264660씨앤지하이테크KOSDAQ12,960원120원0.93%9,8799,721,172주1259.8억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083790CG인바이츠KOSDAQ963원15원1.58%79,37776,894,182주740.4억원
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 05:03:45—2026-09-16—하나35호스팩KOSDAQ1,980원-11원-0.55%2,8406,030,000주119.3억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16082740한화엔진KOSPI48,050원250원0.52%381,75083,447,142주4조원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083310엘오티베큠KOSDAQ9,590원130원1.37%20,53917,810,033주1707.9억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004150한솔홀딩스KOSPI3,500원-45원-1.27%63,04441,026,620주1435.9억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16082800비보존 제약KOSDAQ2,875원0원0.00%172,45260,719,666주1745.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003800에이스침대KOSDAQ32,400원0원0.00%55011,090,000주3593.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006090사조오양KOSPI8,840원-20원-0.23%4,8309,422,736주832.9억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16081580성우전자KOSDAQ2,290원-10원-0.43%20,63915,508,143주355.1억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16084110휴온스글로벌KOSDAQ22,250원50원0.23%25,21712,659,812주2816.8억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003850보령KOSPI8,770원180원2.10%200,78285,787,207주7523.5억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16081000일진다이아KOSPI9,450원-220원-2.28%25,66214,202,975주1342.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006490프리티KOSPI2,030원-220원-9.78%146,02517,746,333주360.2억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16080530코디KOSDAQ2,500원0원0.00%7,83611,071,684주276.7억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003680한성기업KOSPI4,640원-40원-0.85%73,3376,209,515주288.1억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—KB제32호스팩KOSDAQ1,990원2원0.10%1,3056,330,000주125.9억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079980휴비스KOSPI1,911원-39원-2.00%22,38934,500,000주659.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007120미래아이앤지KOSPI1,095원-1원-0.09%24,73427,323,114주299.1억원
71,811건 중 2,301–2,350← 이전47 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬