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 05:03:51—2026-09-16030610교보증권KOSPI10,010원-290원-2.82%21,105113,962,961주1.1조원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16054620APSKOSDAQ3,790원-5원-0.13%14,93518,394,221주697.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025540한국단자KOSPI56,300원100원0.18%17,70110,115,000주5694.7억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16054800아이디스홀딩스KOSDAQ14,970원0원0.00%2,66410,347,756주1549억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032190다우데이타KOSDAQ19,770원-430원-2.13%35,40138,300,000주7571.9억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025950동신건설KOSDAQ9,910원10원0.10%12,8958,400,000주832.4억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16234690녹십자웰빙KOSDAQ9,270원-160원-1.70%137,25017,963,290주1665.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16022220티케이지애강KOSDAQ895원1원0.11%684,05551,794,579주463.5억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16020150롯데에너지머티리얼즈KOSPI38,900원-1,200원-2.99%163,08752,365,463주2조원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16062040산일전기KOSPI196,300원8,800원4.69%288,38230,642,850주6조원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16108490로보티즈KOSDAQ309,000원-15,500원-4.78%322,26614,667,028주4.5조원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16023910대한약품KOSDAQ26,350원-150원-0.57%3,0976,000,000주1581억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16019570GMI벤처KOSDAQ2,885원5원0.17%13,5449,545,004주275.3억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16237750피앤씨테크KOSDAQ3,330원-45원-1.33%4,8966,496,600주216.3억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16016360삼성증권KOSPI85,600원-1,300원-1.50%175,65889,300,000주7.6조원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16014830유니드KOSPI61,000원-500원-0.81%8,5206,767,600주4128.2억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16012170아센디오KOSPI2,950원25원0.85%17,5137,296,721주215.2억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16011700한신기계KOSPI2,505원-65원-2.53%118,05232,446,151주812.7억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16060980HL홀딩스KOSPI39,300원-450원-1.13%7,7348,956,347주3519.8억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16011070LG이노텍KOSPI515,000원9,000원1.78%86,74423,667,107주12.1조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15023910대한약품KOSDAQ26,500원-200원-0.75%4,0316,000,000주1590억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15171090선익시스템KOSDAQ66,900원-200원-0.30%35,95810,127,626주6775.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15023810인팩KOSPI5,070원-80원-1.55%16,00010,000,000주507억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15023790동일스틸럭스KOSDAQ1,510원-33원-2.14%122,38413,069,808주197.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15169330엠브레인KOSDAQ1,296원-3원-0.23%19,80418,316,918주237.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15168360펨트론KOSDAQ12,680원330원2.67%41,93322,392,557주2839.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15023600삼보판지KOSDAQ9,150원20원0.22%7,61516,008,300주1464.7억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15162120루켄테크놀러지스KONEX4,000원-45원-1.11%3,28711,156,602주446.2억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15022220티케이지애강KOSDAQ894원-1원-0.11%297,55851,794,579주463억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15—네오뷰KOSDAQ13,030원330원2.60%17,9305,276,175주687.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021820세원정공KOSPI10,600원-60원-0.56%4,50110,000,000주1060억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15160190하이젠알앤엠KOSDAQ25,000원4,950원24.69%1,965,33830,888,000주7722억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15159910에코글로우KOSDAQ3,150원5원0.16%11,48410,467,097주329.7억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021320KCC건설KOSDAQ5,960원350원6.24%173,94321,400,000주1275.4억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15154030아시아종묘KOSDAQ1,697원-47원-2.69%11,03312,061,867주204.6억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15019175신풍제약우KOSPI14,580원-570원-3.76%5,0811,991,230주290.3억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15019010베뉴지KOSDAQ4,880원-55원-1.11%199,54148,200,000주2352.1억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15149980하이로닉KOSDAQ4,745원5원0.11%16,34117,199,046주816억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15149950아바텍KOSDAQ10,980원230원2.14%262,26413,667,703주1500.7억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018670SK가스KOSPI240,000원-12,000원-4.76%7,2999,269,244주2.2조원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016880웅진KOSPI1,827원14원0.77%50,57979,927,080주1460.2억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15146320비씨엔씨KOSDAQ8,680원-20원-0.23%17,56812,797,923주1110.8억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016710대성홀딩스KOSPI7,030원-50원-0.71%8,43416,089,459주1131억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15—메리츠제2호스팩KOSDAQ1,950원1원0.05%60,7977,240,000주141.1억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15016580환인제약KOSPI10,190원-50원-0.49%24,44518,600,070주1895.3억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15145170노브랜드KOSDAQ2,665원-10원-0.37%11,25616,908,405주450.6억원
71,811건 중 2,851–2,900← 이전58 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬