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 05:04:08—2026-09-16—티와이홀딩스우KOSPI2,860원-25원-0.87%8,7211,174,949주33.6억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16363280티와이홀딩스KOSPI2,130원30원1.43%12,92945,497,333주969억원
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 05:04:08—2026-09-16363250진시스템KOSDAQ4,165원-15원-0.36%19,3128,508,382주354.3억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16362990드림인사이트KOSDAQ1,232원-1원-0.08%36,94616,800,574주206.9억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16362320청담글로벌KOSDAQ4,480원10원0.22%38,20120,692,917주927억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16302920더콘텐츠온KONEX2,100원100원5.00%754,552,359주95.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16302550리메드KOSDAQ2,635원-5원-0.19%9,69130,275,013주797.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16302440SK바이오사이언스KOSPI36,200원-550원-1.50%55,07978,456,553주2.8조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16302430이노메트리KOSDAQ7,600원60원0.80%141,7139,803,208주745억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16301300바이브컴퍼니KOSDAQ1,920원-460원-19.33%324,08613,154,712주252.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16300720한일시멘트KOSPI16,090원-260원-1.59%45,66273,545,209주1.1조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16300120라온피플KOSDAQ3,240원45원1.41%72,2169,900,803주320.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16300080플리토KOSDAQ9,100원10원0.11%28,41116,505,451주1501.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16299660셀리드KOSDAQ2,210원-50원-2.21%257,97829,502,977주652억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16299480지앤이헬스케어KONEX680원85원14.29%30211,100,743주75.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16299170더블유에스아이KOSDAQ1,133원8원0.71%95,57041,511,288주470.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16299030하나기술KOSDAQ13,160원-180원-1.35%23,6527,994,910주1052.1억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298830슈어소프트테크KOSDAQ4,275원-25원-0.58%105,14153,458,499주2285.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298690에어부산KOSPI1,526원17원1.13%100,937162,914,872주2486억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298540더네이쳐홀딩스KOSDAQ6,700원-40원-0.59%15,43314,486,386주970.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298380에이비엘바이오KOSDAQ57,900원-1,400원-2.36%829,91055,987,463주3.2조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298060풍전약품KOSDAQ2,355원65원2.84%10,0029,637,447주226.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298050HS효성첨단소재KOSPI168,400원400원0.24%4,0334,479,948주7544.2억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298040효성중공업KOSPI2,806,000원117,000원4.35%39,4359,324,548주26.1조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298020효성티앤씨KOSPI324,500원-500원-0.15%11,2774,327,682주1.4조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298000효성화학KOSPI55,200원200원0.36%23,8343,791,811주2093억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16297890HB솔루션KOSDAQ1,680원2원0.12%91,04373,140,914주1228.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16297570아틀라스링크KOSDAQ4,060원-35원-0.85%6,0046,924,243주281.1억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16297090씨에스베어링KOSDAQ4,725원-85원-1.77%89,33827,270,000주1288.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16296640이노에이엑스KOSDAQ6,150원0원0.00%11,8265,178,252주318.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16296520가이아코퍼레이션KONEX702원0원0.00%154,667,008주32.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16296160프로젠KONEX2,465원-120원-4.64%6,42315,375,079주378.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16295310에이치브이엠KOSDAQ53,300원900원1.72%114,44912,311,616주6562억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294870IPARK현대산업개발KOSPI24,000원-500원-2.04%161,90865,907,330주1.5조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294630서남KOSDAQ3,040원20원0.66%149,48726,499,179주805.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294570쿠콘KOSDAQ24,350원-4,800원-16.47%260,08410,091,732주2457.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294140레몬KOSDAQ2,315원-70원-2.94%8,62324,914,818주576.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294090이오플로우KOSDAQ1,490원0원0.00%041,809,105주622.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293940신한알파리츠KOSPI5,420원70원1.31%74,553120,940,123주6554.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293780압타바이오KOSDAQ6,220원-70원-1.11%46,49028,093,405주1747.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293580나우IBKOSDAQ1,235원59원5.02%611,22094,929,950주1172.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293490카카오게임즈KOSDAQ9,510원-370원-3.74%232,626106,745,265주1조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293480하나제약KOSPI8,320원10원0.12%13,85717,772,946주1478.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16291810핀텔KOSDAQ1,831원8원0.44%33,52911,368,712주208.1억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16291650츌립앤사이언스KOSDAQ1,520원-29원-1.87%9,52130,519,621주463.8억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16291230컴투스엔KOSDAQ2,535원0원0.00%7,87024,011,231주608.6억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16290740액트로KOSDAQ12,590원-710원-5.34%57,08910,065,011주1267.1억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16290720푸드나무KOSDAQ2,830원80원2.91%14,20138,149,273주1079.6억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16290690아리바이오홀딩스KOSDAQ3,960원-135원-3.30%700,17153,072,805주2101.6억원
74,681건 중 4,251–4,300← 이전86 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬