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 05:03:49—2026-09-15014825동원시스템즈우KOSPI14,490원220원1.54%2264,111주38.2억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15014820동원시스템즈KOSPI21,150원-200원-0.94%19,08928,991,282주6131.6억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15014790HL D&IKOSPI2,475원-30원-1.20%33,36837,858,601주937억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15014710사조씨푸드KOSPI10,030원-470원-4.48%4,13817,218,543주1727억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15284740쿠쿠홈시스KOSPI23,450원100원0.43%18,95822,437,330주5261.5억원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15014680한솔케미칼KOSPI203,000원5,000원2.53%47,85210,794,036주2.1조원
fsc-stock-price2026-09-152026-09-17 05:03:49—2026-09-15014620성광벤드KOSDAQ33,600원-1,300원-3.72%220,37026,557,364주8923.2억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15014580태경비케이KOSPI3,755원-40원-1.05%52,63627,583,100주1035.7억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15014570고려제약KOSDAQ3,400원15원0.44%2,94111,000,000주374억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15013570디와이KOSPI4,225원-10원-0.24%100,01026,319,633주1112억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15—대신밸런스제20호스팩KOSDAQ1,975원-1원-0.05%6,5426,740,000주133.1억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15013310아진산업KOSDAQ2,265원-25원-1.09%87,83038,806,582주878.9억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15—교보20호스팩KOSDAQ1,979원-17원-0.85%3205,970,000주118.1억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15—키움히어로제2호스팩KOSDAQ1,966원-8원-0.41%8,3186,310,000주124억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15013120동원개발KOSDAQ2,150원-15원-0.69%83,48190,808,100주1952.3억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15—엔에이치스팩33호KOSDAQ1,982원-2원-0.10%6,0337,700,000주152.6억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15—신한제17호스팩KOSDAQ1,967원0원0.00%1865,340,000주105억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15013030하이록코리아KOSDAQ33,650원-550원-1.61%31,40811,768,144주3959.9억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15013000세우글로벌KOSPI1,161원10원0.87%21,57528,705,031주333.2억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15—신한제18호스팩KOSDAQ1,967원-6원-0.30%8525,620,000주110.5억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15012860모베이스전자KOSDAQ2,235원10원0.45%123,41573,233,457주1636.7억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15013890지누스KOSPI7,570원-120원-1.56%3,42621,925,813주1659.7억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15013870지엠비코리아KOSPI3,830원0원0.00%18,42319,072,280주730.4억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15013810스페코KOSDAQ1,581원-3원-0.19%17,20514,655,470주231.7억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15013720청보KOSDAQ2,265원5원0.22%4,29912,165,628주275.5억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15013700까뮤이앤씨KOSPI1,652원5원0.30%67,60159,750,830주987억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15013580계룡건설KOSPI22,750원-50원-0.22%46,5898,930,907주2031.7억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15011080형지I&CKOSDAQ643원-26원-3.89%93,8867,096,262주45.6억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15011040경동제약KOSDAQ5,040원-50원-0.98%33,66630,768,766주1550.7억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15011000진원생명과학KOSPI2,670원0원0.00%018,176,581주485.3억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15010960삼호개발KOSPI3,040원-15원-0.49%40,59724,120,000주733.2억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15279060이노벡스KONEX1원-2원-66.67%529,1419,807,866주980.7만원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15279570케이뱅크KOSPI5,620원-20원-0.35%482,690405,695,151주2.2조원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15279600미디어젠KOSDAQ3,830원-35원-0.91%1,4494,684,781주179.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15280360롯데웰푸드KOSPI136,400원-6,700원-4.68%17,4159,204,574주1.2조원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15281740레이크머티리얼즈KOSDAQ10,880원400원3.82%243,90365,730,548주7151.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15281820케이씨텍KOSPI68,900원2,200원3.30%171,87319,798,661주1.3조원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15282620기도산업KOSDAQ12,590원-160원-1.25%60,0955,860,707주737.8억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15282720금양그린파워KOSDAQ7,520원40원0.53%15,89112,119,500주911.3억원
fsc-stock-price2026-09-152026-09-17 05:03:48—2026-09-15010955S-Oil우KOSPI69,700원-100원-0.14%12,0684,021,927주2803.2억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15294870IPARK현대산업개발KOSPI24,500원-50원-0.20%121,95065,907,330주1.6조원
fsc-stock-price2026-09-152026-09-17 05:04:13—2026-09-15900100파이온엑스KOSDAQ1,905원-51원-2.61%32,5335,276,050주100.5억원
fsc-stock-price2026-09-152026-09-17 05:04:13—2026-09-15900140엘브이엠씨홀딩스KOSPI1,123원-12원-1.06%179,495193,240,432주2170억원
fsc-stock-price2026-09-152026-09-17 05:04:13—2026-09-15900070글로벌에스엠KOSDAQ1,003원3원0.30%11,42626,871,984주269.5억원
fsc-stock-price2026-09-152026-09-17 05:04:13—2026-09-15900250크리스탈신소재KOSDAQ1,189원4원0.34%79,01635,815,001주425.8억원
fsc-stock-price2026-09-152026-09-17 05:04:13—2026-09-15900120씨엑스아이KOSDAQ1,040원0원0.00%016,669,660주173.3억원
fsc-stock-price2026-09-152026-09-17 05:04:13—2026-09-15950260인제니아테라퓨틱스(Reg.S)KOSDAQ15,150원900원6.32%1,090,54149,444,607주7490.8억원
fsc-stock-price2026-09-152026-09-17 05:04:13—2026-09-15950200소마젠KOSDAQ3,150원0원0.00%60,17419,236,053주605.9억원
fsc-stock-price2026-09-152026-09-17 05:04:13—2026-09-15950220네오이뮨텍KOSDAQ2,060원66원3.31%1,965,07734,211,840주704.7억원
fsc-stock-price2026-09-152026-09-17 05:04:13—2026-09-15950160코오롱티슈진KOSDAQ16,090원-50원-0.31%408,21184,970,160주1.3조원
74,681건 중 7,751–7,800← 이전156 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬