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 05:04:02—2026-09-16204620글로벌텍스프리KOSDAQ5,880원170원2.98%906,68070,283,330주4132.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003780진양산업KOSPI4,035원120원3.07%101,08813,000,000주524.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004020현대제철KOSPI34,600원-550원-1.56%770,298133,445,785주4.6조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16204270제이앤티씨KOSDAQ21,550원250원1.17%689,08257,848,466주1.2조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16203650드림시큐리티KOSDAQ2,665원-135원-4.82%2,215,845101,704,484주2710.4억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002900TYMKOSPI6,750원0원0.00%117,13841,400,000주2794.5억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002170SYTSKOSPI54,000원800원1.50%1,3953,000,000주1620억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000700유수홀딩스KOSPI6,660원170원2.62%26,68226,041,812주1734.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200710에이디테크놀로지KOSDAQ23,550원400원1.73%41,75413,462,007주3170.3억원
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 05:04:02—2026-09-16200350아티스트스튜디오KOSDAQ2,490원-210원-7.78%68,7479,996,025주248.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200230텔콘RF제약KOSDAQ2,160원-25원-1.14%9,0559,482,269주204.8억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16001770SHDKOSPI7,140원-2,660원-27.14%566,2991,214,878주86.7억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001465BYC우KOSPI26,900원200원0.75%3,3912,153,850주579.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200880서연이화KOSPI10,980원-50원-0.45%17,55127,028,437주2967.7억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199550레이저옵텍KOSDAQ3,295원90원2.81%13,35914,845,791주489.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199430케이엔알시스템KOSDAQ18,850원-720원-3.68%247,17311,197,043주2110.6억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002210동성제약KOSPI1,350원-16원-1.17%50,84896,619,507주1304.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16198940한주라이트메탈KOSDAQ1,405원-55원-3.77%58,99719,909,760주279.7억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002150도화엔지니어링KOSPI5,140원10원0.19%23,35533,720,000주1733.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16196700웹스KOSDAQ1,353원60원4.64%85,47014,364,144주194.3억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001630종근당홀딩스KOSPI38,500원-50원-0.13%2,5865,009,861주1928.7억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001340PKCKOSPI4,875원-40원-0.81%63,52245,028,089주2195.1억원
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 05:04:02—2026-09-16201490미투온KOSDAQ3,840원885원29.95%1,969,46132,723,726주1256.5억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001520동양KOSPI1,041원-7원-0.67%108,176107,122,032주1115.1억원
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 05:04:02—2026-09-16192650드림텍KOSPI7,110원320원4.71%1,911,86265,886,829주4684.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192820코스맥스KOSPI280,500원7,500원2.75%81,36211,349,509주3.1조원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16001795대한제당우KOSPI2,140원0원0.00%10,8696,482,760주138.7억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16193250링크드KOSDAQ2,095원15원0.72%24,27113,368,933주280억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001550조비KOSPI10,490원-80원-0.76%16,8685,192,239주544.6억원
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 05:03:43—2026-09-16001380SG글로벌KOSPI1,210원-10원-0.82%50,30822,482,071주272억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001275부국증권우KOSPI30,150원100원0.33%553,000,000주904.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192390윈하이텍KOSDAQ1,825원-4원-0.22%17,15011,967,246주218.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16191420테고사이언스KOSDAQ7,580원310원4.26%37,8978,108,834주614.6억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000890보해양조KOSPI1,315원-18원-1.35%160,96427,624,025주363.2억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000087하이트진로2우BKOSPI12,360원-50원-0.40%971,130,138주139.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16146060율촌KOSDAQ1,075원-20원-1.83%34,14424,015,595주258.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16190510나무가KOSDAQ16,560원1,590원10.62%466,71214,085,317주2332.5억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000670영풍KOSPI47,050원-3,450원-6.83%156,23918,410,683주8662.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16145720덴티움KOSPI37,550원250원0.67%11,7838,623,891주3238.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16145270케이탑리츠KOSPI792원3원0.38%8,83648,060,774주380.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16194480데브시스터즈KOSDAQ14,410원-510원-3.42%92,91812,169,150주1753.5억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000440중앙에너비스KOSDAQ12,950원-300원-2.26%40,2926,227,130주806.4억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000320노루홀딩스KOSPI16,200원-30원-0.18%1,56213,291,151주2153.1억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16143540영우디에스피KOSDAQ1,005원-16원-1.57%63,99644,599,895주448.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16143210핸즈코퍼레이션KOSPI1,199원0원0.00%027,999,783주335.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000120CJ대한통운KOSPI71,000원-700원-0.98%45,77122,812,344주1.6조원
71,811건 중 2,751–2,800← 이전56 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬