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 05:04:10—2026-09-16443250레뷰코퍼레이션KOSDAQ5,310원-170원-3.10%17,18210,809,817주574억원
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 05:03:45—2026-09-16003620KG모빌리티KOSPI2,615원-5원-0.19%320,247202,374,912주5292.1억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003690코리안리KOSPI15,210원190원1.26%229,646176,721,031주2.6조원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16250000보라티알KOSDAQ5,750원20원0.35%2,7106,750,733주388.1억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—교보18호스팩KOSDAQ2,010원5원0.25%3,2295,040,000주101.3억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16448710코츠테크놀로지KOSDAQ11,000원-150원-1.35%8,9635,285,292주581.3억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16248070솔루엠KOSPI12,690원70원0.55%57,71047,816,236주6067.8억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003530한화투자증권KOSPI4,590원-155원-3.27%1,417,612214,547,775주9847.7억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16234100폴라리스세원KOSDAQ2,720원-90원-3.20%10,50814,601,636주397.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005850에스엘KOSPI50,300원-400원-0.79%57,48146,448,520주2.3조원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16225570넥슨게임즈KOSDAQ11,580원-50원-0.43%130,42965,860,174주7626.6억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16232530이엠티KONEX11,780원80원0.68%95825,614,304주3017.3억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16448900한국피아이엠KOSDAQ51,800원-2,100원-3.90%65,9866,074,457주3146.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005810풍산홀딩스KOSPI37,100원150원0.41%6,75814,417,292주5348.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16229640LS에코에너지KOSPI56,600원6,750원13.54%1,038,79830,624,879주1.7조원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002820SUN&LKOSPI1,424원-48원-3.26%78,19412,063,204주171.7억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16228850레이언스KOSDAQ7,120원10원0.14%11,57716,591,014주1181.2억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006345대원전선우KOSPI9,530원-170원-1.75%39,6502,621,200주249.8억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16456010아이씨티케이KOSDAQ18,520원60원0.33%700,24014,502,350주2685.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16227420도부KONEX700원-60원-7.89%238,044,510주266.3억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002780진흥기업KOSPI6,890원20원0.29%47,65614,547,174주1002.3억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002025코오롱우KOSPI13,130원-60원-0.45%1,1291,160,437주152.3억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16226400오스테오닉KOSDAQ4,220원150원3.69%62,51720,661,601주871.9억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16484120도우인시스KOSDAQ18,170원-520원-2.78%16,15210,957,422주1990.9억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16226320잇츠한불KOSPI10,410원-20원-0.19%15,89721,929,315주2282.8억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16223220로지스몬KONEX99원-9원-8.33%20,2578,554,378주8.4억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16001780알루코KOSPI1,554원4원0.26%155,04596,830,132주1504.7억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16224810엄지하우스KONEX1,320원-40원-2.94%24,200,000주55.4억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16487360신한제14호스팩KOSDAQ2,025원5원0.25%1,6745,640,000주114.2억원
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 05:04:03—2026-09-16224060더코디KOSDAQ7,430원410원5.84%739,1885,160,722주383.4억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16223250드림씨아이에스KOSDAQ3,100원-90원-2.82%36,33124,600,444주762.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004250NPCKOSPI2,890원-35원-1.20%32,59736,720,000주1061.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004255NPC우KOSPI1,880원28원1.51%6,4325,280,000주99.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004270남성KOSPI5,490원20원0.37%5,1434,560,128주250.3억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004310현대약품KOSPI9,970원-150원-1.48%12,531,26032,000,000주3190.4억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004360세방KOSPI13,500원-140원-1.03%11,99919,115,603주2580.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004365세방우KOSPI9,290원20원0.22%463,689,250주342.7억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004370농심KOSPI398,000원-10,500원-2.57%19,6466,082,642주2.4조원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004380삼익THKKOSPI7,550원-70원-0.92%15,39520,700,000주1562.8억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004410서울식품KOSPI1,169원-20원-1.68%138,31839,455,013주461.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004430송원산업KOSPI11,600원-120원-1.02%60,56124,000,000주2784억원
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 05:03:45—2026-09-16004450삼화왕관KOSPI27,100원-100원-0.37%7632,154,379주583.8억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004490세방전지KOSPI60,700원-100원-0.16%31,01213,860,000주8413억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16—삼성스팩10호KOSDAQ1,988원-2원-0.10%4,0377,520,000주149.4억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004540깨끗한나라KOSPI1,232원-13원-1.04%14,08637,240,693주458.8억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004545깨끗한나라우KOSPI3,270원30원0.93%3,269366,160주11.9억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004560현대비앤지스틸KOSPI12,500원50원0.40%49,61715,078,811주1884.8억원
71,811건 중 2,601–2,650← 이전53 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬