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 05:03:50—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
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15026890스틱인베스트먼트KOSPI8,340원-80원-0.95%17,89738,770,837주3233.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15026040제이에스티나KOSDAQ2,245원5원0.22%79,06616,503,790주370.5억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025950동신건설KOSDAQ9,900원-150원-1.49%20,9208,400,000주831.6억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15025890한국주강KOSPI2,610원-30원-1.14%77,58011,144,616주290.8억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024880케이피에프KOSDAQ3,870원25원0.65%36,73919,941,624주771.7억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024850HLB이노베이션KOSDAQ15,880원580원3.79%156,55531,753,544주5042.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024840KBI메탈KOSDAQ5,360원10원0.19%565,02643,291,236주2320.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024830세원물산KOSDAQ8,540원30원0.35%468,350,000주713억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024740한일단조KOSDAQ2,260원-55원-2.38%106,62232,897,049주743.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024120KB오토시스KOSDAQ3,065원-5원-0.16%3,85211,500,000주352.4억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024090디씨엠KOSPI11,690원-40원-0.34%1,05711,400,000주1332.6억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024060흥구석유KOSDAQ14,980원320원2.18%5,108,70715,000,000주2247억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15023960에쓰씨엔지니어링KOSPI1,041원-8원-0.76%20,16038,035,973주395.9억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021880메이슨캐피탈KOSDAQ1,246원-12원-0.95%41,37621,218,440주264.3억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021650한국큐빅KOSDAQ1,975원9원0.46%1,97516,350,563주322.9억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021240코웨이KOSPI101,500원1,000원1.00%242,44670,767,426주7.1조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021050서원KOSPI1,105원1원0.09%194,68447,474,590주524.5억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021045대호특수강우KOSDAQ2,505원0원0.00%5848,492주21.2억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15021040대호특수강KOSDAQ927원-1원-0.11%25,31321,704,774주201.2억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15020710시공테크KOSDAQ3,895원50원1.30%2,962,73320,047,970주780.8억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15020560아시아나항공KOSPI7,880원-80원-1.01%45,040205,990,711주1.6조원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15020400대동금속KOSDAQ2,800원-40원-1.41%6,1596,073,532주170억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15020180대신정보통신KOSDAQ4,050원-70원-1.70%6,8427,685,783주311.2억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15020150롯데에너지머티리얼즈KOSPI40,100원1,800원4.70%276,25852,365,463주2조원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15020000한섬KOSPI15,970원360원2.31%253,88321,476,994주3429.8억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15—엔에이치스팩34호KOSDAQ1,934원2원0.10%785,9299,050,000주175억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15019685대교우BKOSPI1,004원-15원-1.47%17,2529,713,495주97.5억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15019660글로본KOSDAQ1,510원-5원-0.33%27,68513,944,333주210.5억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15019550SBI인베스트먼트KOSDAQ1,015원-5원-0.49%189,69680,562,974주817.7억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15019180티에이치엔KOSPI5,040원10원0.20%59,36618,000,000주907.2억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018880한온시스템KOSPI3,370원-105원-3.02%2,913,8121,026,262,552주3.4조원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018680서울제약KOSDAQ1,976원19원0.97%2,19011,659,319주230.3억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018620우진비앤지KOSDAQ2,640원-10원-0.38%6,1966,932,982주183억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018500동원모빌리티KOSPI1,341원-9원-0.67%28,18246,754,933주626.9억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15018470조일알미늄KOSPI4,825원155원3.32%103,60325,326,344주1221.9억원
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 05:03:50—2026-09-15023900풍국주정KOSDAQ7,370원0원0.00%5,35312,600,000주928.6억원
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—2026-09-15023800인지컨트롤스KOSPI4,980원-60원-1.19%38,32215,809,197주787.2억원
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 05:03:50—2026-09-15023770플레이위드KOSDAQ2,640원-55원-2.04%8,1578,946,495주236.1억원
74,681건 중 7,501–7,550← 이전151 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬