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 05:04:12—2026-09-16490470세미파이브KOSDAQ14,700원310원2.15%164,94234,025,440주5001.7억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16489480키움제11호스팩KOSDAQ2,200원0원0.00%06,600,000주145.2억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16489210교보17호스팩KOSDAQ2,035원0원0.00%5,6455,180,000주105.4억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000120CJ대한통운KOSPI71,000원-700원-0.98%45,77122,812,344주1.6조원
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 05:04:12—2026-09-16484810티엑스알로보틱스KOSDAQ12,270원-330원-2.62%103,42715,450,915주1895.8억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16484590삼양컴텍KOSDAQ6,540원-70원-1.06%82,67441,210,450주2695.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16204020그리티KOSDAQ1,796원2원0.11%7,10519,450,832주349.3억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16482630삼양엔씨켐KOSDAQ12,970원800원6.57%97,37821,888,280주2838.9억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16481850신한글로벌액티브리츠KOSPI970원6원0.62%11,66843,477,664주421.7억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16481070에이유브랜즈KOSDAQ14,990원-170원-1.12%21,53114,330,250주2148.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200670휴메딕스KOSDAQ25,250원250원1.00%13,88011,229,930주2835.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16195940HK이노엔KOSDAQ39,150원-300원-0.76%95,91028,329,891주1.1조원
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 05:04:11—2026-09-16458650성우KOSDAQ7,560원-80원-1.05%5,84815,045,670주1137.4억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16457190이수스페셜티케미컬KOSPI64,300원-700원-1.08%68,82130,218,872주1.9조원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16456190큐라켐KONEX7,210원0원0.00%01,834,286주132.2억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16373200엑스플러스KOSDAQ1,987원-2원-0.10%40,11525,043,237주497.6억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16373170엠아이큐브솔루션KOSDAQ1,915원8원0.42%38,85015,113,790주289.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16196170알테오젠KOSDAQ255,500원-4,500원-1.73%325,62569,655,133주17.7조원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16371950풍원정밀KOSDAQ3,505원630원21.91%824,40623,565,010주825.9억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16368970오에스피KOSDAQ2,475원-35원-1.39%2,30011,239,718주278.1억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16365900브이씨KOSDAQ2,630원-55원-2.05%19,9787,310,300주192.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16195990루트KKOSDAQ1,174원-1원-0.09%10,04716,287,874주191.2억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16365340성일하이텍KOSDAQ35,200원-500원-1.40%11,67412,921,115주4548.2억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16—티와이홀딩스우KOSPI2,860원-25원-0.87%8,7211,174,949주33.6억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16363260모비데이즈KOSDAQ4,235원65원1.56%16,6396,432,753주272.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192250케이사인KOSDAQ8,100원-180원-2.17%61,5017,067,125주572.4억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16360070탑머티리얼KOSDAQ8,410원10원0.12%11,9298,192,043주688.9억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16357780솔브레인KOSDAQ333,000원8,000원2.46%14,3017,778,566주2.5조원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16357550석경에이티KOSDAQ31,000원0원0.00%2,7525,455,000주1691억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192080더블유게임즈KOSPI57,200원-800원-1.38%33,06421,173,468주1.2조원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16388210씨엠티엑스KOSDAQ72,200원2,300원3.29%30,9969,654,438주6970.5억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16387570파인메딕스KOSDAQ6,270원-30원-0.48%2,6785,625,900주352.7억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16383930디티앤씨알오KOSDAQ1,720원-6원-0.35%30,97112,784,128주219.8억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16189350코셋KONEX2,100원150원7.69%54,800,000주100.8억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16382480지아이텍KOSDAQ1,577원0원0.00%57,97739,357,140주620.6억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16352910오비고KOSDAQ4,830원60원1.26%6,20912,637,802주610.4억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16352770셀레스트라KOSDAQ5,250원0원0.00%02,592,407주136.1억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16355690에이텀KOSDAQ4,995원15원0.30%18,5469,570,389주478억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16355390크라우드웍스KOSDAQ1,255원51원4.24%1,013,97915,874,344주199.2억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16353590오토앤KOSDAQ1,540원-49원-3.08%3,00512,875,570주198.2억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16353200대덕전자KOSPI101,700원5,000원5.17%571,79949,416,925주5조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16175140아고스KOSDAQ2,295원-245원-9.65%83,65324,944,253주572.4억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16273640와이엠텍KOSDAQ5,090원30원0.59%8,58510,966,000주558.1억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272550삼양패키징KOSPI9,840원-50원-0.51%25,18515,068,406주1482.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16271980제일약품KOSPI10,010원-50원-0.50%23,69114,704,872주1471.9억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16271830팸텍KOSDAQ1,075원6원0.56%93,02529,490,202주317억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267980매일유업KOSDAQ34,050원-300원-0.87%9807,663,638주2609.4억원
71,811건 중 2,651–2,700← 이전54 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬