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-price2026-09-152026-09-17 05:03:51—2026-09-15032620GC메디아이KOSDAQ3,090원45원1.48%26,10052,197,139주1612.8억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032580피델릭스KOSDAQ4,930원65원1.34%287,77733,132,064주1633.4억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032560황금에스티KOSPI5,580원0원0.00%24,61817,000,000주948.6억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032540TJ미디어KOSDAQ3,775원-50원-1.31%6,57920,897,413주788.8억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032500케이엠더블유KOSDAQ16,070원-40원-0.25%145,84142,191,701주6780.2억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032350롯데관광개발KOSPI11,680원-280원-2.34%223,72679,725,458주9311.9억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032300한국파마KOSDAQ7,450원-10원-0.13%5,84110,906,701주812.5억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032280삼일KOSDAQ1,363원0원0.00%17,18116,213,590주220.9억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032190다우데이타KOSDAQ20,200원-350원-1.70%31,07138,300,000주7736.6억원
fsc-stock-price2026-09-152026-09-17 05:03:51케이티2026-09-15030200KTKOSPI53,000원-200원-0.38%147,907252,021,685주13.3조원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15030190NICE평가정보KOSPI16,090원10원0.06%96,32258,268,741주9375.4억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15030000제일기획KOSPI18,790원-160원-0.84%195,516115,041,225주2.1조원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15029780삼성카드KOSPI45,250원-200원-0.44%55,625115,858,891주5.2조원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15029530신도리코KOSPI39,300원300원0.77%1,5099,715,729주3818.2억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15029480광무KOSDAQ1,438원-2원-0.14%103,40459,719,132주858.7억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15038010제일테크노스KOSDAQ5,190원-30원-0.57%10,0109,000,000주467.1억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15037950엘컴텍KOSDAQ2,770원-95원-3.32%15,44216,889,503주467.8억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15037760쎄니트KOSDAQ2,335원-35원-1.48%28,61333,832,921주789.9억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15037710광주신세계KOSPI35,050원50원0.14%21,0387,627,172주2673.3억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15037560LG헬로비전KOSPI1,572원-56원-3.44%242,48477,446,865주1217.4억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032850비트컴퓨터KOSDAQ3,850원-5원-0.13%55,08916,623,293주639.9억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032820우리기술KOSDAQ13,210원-640원-4.62%5,096,353172,784,612주2.2조원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15031980피에스케이홀딩스KOSDAQ166,900원11,400원7.33%266,51821,562,395주3.5조원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15031510오스템KOSDAQ1,121원-25원-2.18%46,07928,000,000주313.8억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15031330에스에이엠티KOSDAQ7,810원-70원-0.89%198,63199,995,067주7809.6억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15031210서울보증보험KOSPI42,950원-850원-1.94%18,70769,821,598주2.9조원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15030720동원수산KOSPI5,310원-10원-0.19%14,2474,653,805주247.1억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15030530원익홀딩스KOSDAQ25,050원3,150원14.38%9,961,08877,237,981주1.9조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15028300HLBKOSDAQ32,450원2,100원6.92%651,181133,198,223주4.3조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15028100동아지질KOSPI18,690원960원5.41%836,33611,222,117주2097.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15028050삼성E&AKOSPI50,800원0원0.00%1,342,637196,000,000주9.9조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027830대성창투KOSDAQ860원-18원-2.05%214,32254,000,000주464.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027710팜스토리KOSDAQ1,149원-6원-0.52%244,895111,416,600주1280.1억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027410BGFKOSPI3,745원-20원-0.53%106,10195,716,791주3584.5억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027050코리아나KOSDAQ1,326원-14원-1.04%50,90940,000,000주530.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15026960동서KOSPI25,450원-600원-2.30%44,08999,700,000주2.5조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15026910광진실업KOSDAQ3,365원95원2.91%119,6257,928,326주266.7억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15026150특수건설KOSDAQ3,935원105원2.74%54,60117,546,331주690.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15029460케이씨KOSPI38,750원-450원-1.15%27,99211,020,535주4270.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15028670팬오션KOSPI5,680원-360원-5.96%3,623,227534,569,512주3조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15—삼성물산우BKOSPI225,000원-3,500원-1.53%2,4581,467,590주3302억원
fsc-stock-price2026-09-152026-09-17 05:03:50삼성물산2026-09-15028260삼성물산KOSPI347,000원-11,500원-3.21%281,242162,167,581주56.2조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15028080휴맥스홀딩스KOSDAQ5,100원30원0.59%5,8952,530,346주129억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027970한국제지KOSPI2,740원0원0.00%35,85238,030,144주1042억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027740마니커KOSPI1,519원-8원-0.52%199,10631,755,614주482.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027580상보KOSDAQ1,755원99원5.98%74,46811,836,255주207.7억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027360아주IB투자KOSDAQ3,330원15원0.45%1,462,814121,145,406주4034.1억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15027040서울전자통신KOSDAQ1,702원-46원-2.63%25,22413,917,769주236.8억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15026940부국철강KOSPI2,210원5원0.23%91,34120,000,000주442억원
71,811건 중 3,601–3,650← 이전73 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬