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 05:03:50—2026-09-16—삼성물산우BKOSPI228,000원3,000원1.33%1,6101,467,590주3346.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025000KPX케미칼KOSPI55,300원400원0.73%3,9484,378,709주2421.4억원
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 05:03:50—2026-09-16030000제일기획KOSPI17,550원-1,240원-6.60%1,231,676115,041,225주2조원
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 05:03:51—2026-09-16031430신세계인터내셔날KOSPI10,450원-50원-0.48%58,39134,986,000주3656억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032350롯데관광개발KOSPI11,750원70원0.60%176,00679,725,458주9367.7억원
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 05:03:51—2026-09-16—해성산업1우KOSDAQ5,890원-10원-0.17%1,3131,377,453주81.1억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032640LG유플러스KOSPI14,650원-200원-1.35%777,758424,427,732주6.2조원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032685소프트센우KOSDAQ6,600원-100원-1.49%76171,362주4.7억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16038010제일테크노스KOSDAQ5,050원-140원-2.70%18,6199,000,000주454.5억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16038460바이오스마트KOSDAQ2,855원160원5.94%471,91825,274,542주721.5억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032960동일기연KOSDAQ2,090원-20원-0.95%3,53717,592,975주367.6억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033200모아텍KOSDAQ2,520원15원0.60%3,5269,204,529주231.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033540파라텍KOSDAQ2,765원-25원-0.90%17,92310,449,266주288.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033920무학KOSPI7,600원-50원-0.65%18,73728,500,000주2166억원
fsc-stock-price2026-09-162026-09-18 05:03:51SK2026-09-16034730SKKOSPI551,000원1,000원0.18%98,25872,502,703주39.9조원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16035290골드앤에스KOSDAQ384원-30원-7.25%3,429,5894,767,648주18.3억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16332190오션스바이오KONEX2,625원-430원-14.08%11,477,839주38.7억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16331740아우토크립트KOSDAQ6,640원-760원-10.27%144,1739,750,991주647.4억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16330860네패스아크KOSDAQ23,650원750원3.28%77,53612,184,045주2881.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004830덕성KOSPI3,245원-20원-0.61%26,84715,680,000주508.8억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16329180HD현대중공업KOSPI440,500원-13,000원-2.87%153,713104,961,225주46.2조원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16326030SK바이오팜KOSPI78,200원100원0.13%81,53278,313,250주6.1조원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16323350다원넥스뷰KOSDAQ8,090원-170원-2.06%12,2898,010,772주648억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16323280태성KOSDAQ44,600원200원0.45%150,23230,537,980주1.3조원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16321550티움바이오KOSDAQ4,510원-60원-1.31%78,76330,038,475주1354.7억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16319400현대무벡스KOSDAQ21,200원-250원-1.17%345,061111,376,039주2.3조원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16318160셀바이오휴먼텍KOSDAQ6,980원-210원-2.92%22,4189,337,513주651.7억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16318060그래피KOSDAQ17,100원190원1.12%37,72511,187,177주1913억원
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 05:04:05—2026-09-16274400이노시뮬레이션KOSDAQ2,175원110원5.33%7,4799,086,493주197.6억원
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—2026-09-16272210한화시스템KOSPI68,800원-900원-1.29%254,206188,919,389주12.9조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267260HD현대일렉트릭KOSPI707,000원7,000원1.00%100,59936,047,135주25.4조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267250HD현대KOSPI215,500원-9,500원-4.22%145,06878,993,085주17조원
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—2026-09-16265560영화테크KOSDAQ6,400원-110원-1.69%10,55510,690,180주684.1억원
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—2026-09-16263860지니언스KOSDAQ19,680원600원3.14%1,449,5759,079,600주1786.8억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16263750펄어비스KOSDAQ34,750원-950원-2.66%204,73862,843,910주2.1조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16263720디앤씨미디어KOSDAQ7,080원-50원-0.70%8,04912,245,561주866.9억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16261520이지스KOSDAQ4,810원-185원-3.70%21,95010,277,800주494.3억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16260970에스앤디KOSDAQ55,700원-1,000원-1.76%6,3062,892,754주1611.2억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16259960크래프톤KOSPI203,000원-7,500원-3.56%48,62745,747,943주9.2조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16259630엠플러스KOSDAQ9,360원150원1.63%76,49012,222,396주1144억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16256940킵스파마KOSDAQ5,930원-140원-2.31%27,92820,078,147주1190.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16256840한국비엔씨KOSDAQ2,840원15원0.53%1,026,04468,394,886주1942.4억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16255440야스KOSDAQ6,500원-80원-1.22%33,37013,058,000주848.7억원
71,811건 중 2,551–2,600← 이전52 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬