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 05:03:47—2026-09-16010040한국내화KOSPI1,604원-7원-0.43%1,72941,067,062주658.7억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009290광동제약KOSPI6,350원-20원-0.31%57,15249,799,808주3162.2억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009900명신산업KOSPI7,870원-60원-0.76%83,94152,470,133주4129.3억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16012030DBKOSPI1,600원-11원-0.68%164,196201,173,933주3218.7억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16011040경동제약KOSDAQ5,040원0원0.00%18,40730,768,766주1550.7억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16011780금호석유화학KOSPI121,000원-1,600원-1.31%73,08325,157,325주3조원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16015360INVENIKOSPI14,510원-250원-1.69%25,37327,250,000주3953.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033270유나이티드제약KOSPI18,020원50원0.28%13,25715,910,775주2867.1억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16034830한국토지신탁KOSPI1,178원-6원-0.51%158,956252,489,230주2974.3억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16036010아비코전자KOSDAQ6,800원240원3.66%73,82113,292,934주903.9억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16041960코미팜KOSDAQ9,850원30원0.31%189,84374,618,201주7349.8억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16036530SNT홀딩스KOSPI45,750원-950원-2.03%6,31416,303,886주7459억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16037270YG PLUSKOSPI3,120원-45원-1.42%73,36763,663,110주1986.2억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16045510정원엔시스KOSDAQ1,107원-24원-2.12%18,48831,479,957주348.4억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16043710코스리거글로벌KOSDAQ3,150원90원2.94%4,55917,312,502주545.3억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16051160지어소프트KOSDAQ9,920원-210원-2.07%23,96615,474,430주1535억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16048870시너지이노베이션KOSDAQ1,496원-9원-0.60%72,80588,106,963주1318억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16049950미래컴퍼니KOSDAQ10,630원200원1.92%21,5678,817,884주937.3억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16052260현대바이오랜드KOSDAQ4,015원80원2.03%48,47330,000,000주1204.5억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16053300한국정보인증KOSDAQ5,400원-100원-1.82%1,015,96839,565,146주2136.5억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16058110멕아이씨에스KOSDAQ1,513원-5원-0.33%106,01516,050,530주242.8억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16059120아진엑스텍KOSDAQ7,040원-30원-0.42%285,63018,310,066주1289억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16053690한미글로벌KOSPI22,900원-150원-0.65%156,70210,957,550주2509.2억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16056080유진로봇KOSDAQ11,450원-660원-5.45%353,62338,235,486주4377.9억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16065440이루온KOSDAQ1,470원50원3.52%1,016,74827,275,020주400.9억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16066360체리부로KOSDAQ1,473원-14원-0.94%51,69223,976,007주353.1억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16067630HLB생명과학KOSDAQ2,600원5원0.19%76,144121,917,058주3169.8억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16084670동양고속KOSPI23,500원50원0.21%4,8952,895,569주680.4억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16086280현대글로비스KOSPI200,500원-4,000원-1.96%178,76975,000,000주15조원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16088130동아엘텍KOSDAQ5,680원0원0.00%38,03317,485,314주993.1억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16089470HDC현대EPKOSPI3,900원-55원-1.39%26,98831,900,000주1244.1억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16090410덕신이피씨KOSDAQ3,530원0원0.00%27,2869,216,819주325.3억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092130이크레더블KOSDAQ14,320원-10원-0.07%3,19712,043,600주1724.6억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092460한라IMSKOSDAQ16,180원140원0.87%10,36317,109,680주2768.3억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16093190빅솔론KOSDAQ8,220원-50원-0.60%5,44819,238,905주1581.4억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16093640케이알엠KOSDAQ4,640원0원0.00%17,76132,843,716주1523.9억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16094850참좋은여행KOSDAQ4,400원-20원-0.45%16,60514,000,000주616억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16095500미래나노텍KOSDAQ6,600원-20원-0.30%35,86031,009,999주2046.6억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16096250와이즈넛KOSDAQ5,350원-150원-2.73%17,14311,814,881주632억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16096775SK이노베이션우KOSPI67,600원-500원-0.73%2,6431,248,426주843.9억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16098460고영KOSDAQ27,300원-200원-0.73%443,26068,204,213주1.8조원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16099430바이오플러스KOSDAQ3,260원55원1.72%119,22261,640,722주2009.4억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100220비상교육KOSPI4,970원-160원-3.12%27,77212,996,741주645.9억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16322310오로스테크놀로지KOSDAQ12,290원190원1.57%52,6519,366,542주1151.1억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16103140풍산KOSPI76,800원700원0.92%62,10628,024,278주2.1조원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16104460디와이피엔에프KOSDAQ6,790원-70원-1.02%15,56510,518,101주714.1억원
fsc-stock-price2026-09-162026-09-18 05:03:59KB금융2026-09-16105560KB금융KOSPI176,700원900원0.51%997,736354,687,734주62.6조원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16106240파인테크닉스KOSDAQ1,106원8원0.73%40,89526,581,914주293.9억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16108860셀바스AIKOSDAQ8,680원-150원-1.70%115,14926,914,790주2336.2억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16109860동일금속KOSDAQ7,510원0원0.00%2259,100,000주683.4억원
71,811건 중 1,301–1,350← 이전27 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬