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 05:03:43—2026-09-16—삼진식품KOSDAQ5,190원-40원-0.76%32,5189,918,656주514.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900290GRTKOSDAQ3,595원-50원-1.37%223,75583,510,544주3002.2억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900110딥커머스KOSDAQ1,201원0원0.00%018,437,131주221.4억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000880한화KOSPI137,700원600원0.44%90,57453,328,897주7.3조원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001340PKCKOSPI4,875원-40원-0.81%63,52245,028,089주2195.1억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—아로마티카KOSDAQ13,000원130원1.01%1,001,80212,576,922주1634.9억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002170SYTSKOSPI54,000원800원1.50%1,3953,000,000주1620억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16—에이치엘지노믹스KOSDAQ8,570원-140원-1.61%82,3357,782,161주666.9억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16016580환인제약KOSPI10,050원-140원-1.37%26,92818,600,070주1869.3억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16017550수산세보틱스KOSPI1,812원0원0.00%133,93162,399,130주1130.6억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025440DH오토웨어KOSDAQ3,230원25원0.78%4,6969,756,244주315.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025550한국선재KOSDAQ2,200원70원3.29%100,42325,514,004주561.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16030530원익홀딩스KOSDAQ25,300원250원1.00%2,717,98277,237,981주1.9조원
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—2026-09-16033560블루콤KOSDAQ4,590원10원0.22%33,87817,100,000주784.8억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001390KG케미칼KOSPI4,355원-20원-0.46%90,69966,403,636주2891.8억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16001750한양증권KOSPI19,060원-240원-1.24%7,82515,109,486주2879.8억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001250GS글로벌KOSPI2,600원-5원-0.19%260,02882,533,764주2145.8억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001500현대차증권KOSPI7,870원-110원-1.38%47,88161,833,044주4866.2억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001540안국약품KOSDAQ10,190원100원0.99%10,43913,042,420주1329억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16001800오리온홀딩스KOSPI24,400원-50원-0.20%43,70360,156,652주1.4조원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002220한일철강KOSPI2,945원-80원-2.64%115,91426,697,460주786.2억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16014680한솔케미칼KOSPI214,500원11,500원5.67%70,17710,794,036주2.3조원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16015260에이엔피KOSPI279원-4원-1.41%619,22147,116,894주131.4억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16015890태경산업KOSPI4,760원0원0.00%15,43829,228,750주1391.2억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16016600큐캐피탈KOSDAQ2,460원0원0.00%21,05313,961,601주343.4억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16017000신원종합개발KOSDAQ2,380원10원0.42%8,53611,668,027주277.6억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16017810풀무원KOSPI8,790원-130원-1.46%24,35338,120,542주3350.7억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024940PN풍년KOSDAQ2,130원70원3.40%91,46810,000,000주213억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025890한국주강KOSPI2,625원15원0.57%10,59311,144,616주292.5억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032750삼진KOSDAQ2,955원-5원-0.17%3,5609,031,122주266.8억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025860남해화학KOSPI6,220원150원2.47%262,71649,678,843주3090억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16031820아이티센씨티에스KOSPI5,750원-10원-0.17%56,81112,105,146주696억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033200모아텍KOSDAQ2,520원15원0.60%3,5269,204,529주231.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033320제이씨현시스템KOSDAQ3,045원-30원-0.98%63,61619,114,432주582억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033790피노KOSDAQ7,770원200원2.64%1,328,74883,321,887주6474.1억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16034810해성산업KOSDAQ5,950원-30원-0.50%15,56531,580,152주1879억원
fsc-stock-price2026-09-162026-09-18 05:03:51카카오2026-09-16035720카카오KOSPI33,500원-1,000원-2.90%1,615,415442,999,903주14.8조원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16036030케이티알파KOSDAQ4,885원70원1.45%44,04849,019,141주2394.5억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16036540SFA반도체KOSDAQ8,920원320원3.72%8,402,346164,460,303주1.4조원
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 05:03:54—2026-09-16052600한네트KOSDAQ2,945원-40원-1.34%8,60611,563,700주340.5억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16036560KZ정밀KOSDAQ12,120원10원0.08%2,32915,750,000주1908.9억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16036710심텍홀딩스KOSDAQ4,040원140원3.59%85,40852,827,754주2134.2억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16037070파세코KOSDAQ6,220원40원0.65%56,32720,000,000주1244억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16039010현대에이치티KOSDAQ7,840원-10원-0.13%12,1318,625,000주676.2억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16041460한국전자인증KOSDAQ3,445원-40원-1.15%37,12919,000,000주654.5억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16039020이건홀딩스KOSDAQ2,560원-40원-1.54%21,86522,584,709주578.1억원
71,811건 중 1,401–1,450← 이전29 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬