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 05:03:43—2026-09-15—채비KOSDAQ5,380원200원3.86%712,06246,949,591주2525.8억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001210금호전기KOSPI10,800원30원0.28%3,899,11612,459,544주1345.6억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001420태원물산KOSPI2,975원-10원-0.34%24,9107,600,000주226.1억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001450현대해상KOSPI49,200원-2,000원-3.91%353,14285,248,250주4.1조원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001515SK증권우KOSPI4,060원-25원-0.61%3,6611,956,257주79.4억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001527동양2우BKOSPI6,420원780원13.83%50205,705주13.2억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001550조비KOSPI10,570원90원0.86%21,1845,192,239주548.8억원
fsc-stock-price2026-09-152026-09-17 05:03:43—2026-09-15001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15900260로스웰KOSDAQ1,861원-139원-6.95%18,84646,029,706주856.6억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15300720한일시멘트KOSPI16,350원-360원-2.15%38,00273,545,209주1.2조원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15302920더콘텐츠온KONEX2,000원100원5.26%3454,552,359주91억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15303030지니틱스KOSDAQ1,412원-1원-0.07%22,4759,157,476주129.3억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15303530이노뎁KOSDAQ3,035원55원1.85%8,5827,339,299주222.7억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15303810동국생명과학KOSDAQ2,260원60원2.73%40,76731,984,140주722.8억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15304840피플바이오KOSDAQ561원0원0.00%024,320,660주136.4억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15305090마이크로디지탈KOSDAQ538원0원0.00%018,749,834주100.8억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15306200세아제강KOSPI146,900원-4,500원-2.97%6,2552,836,300주4166.5억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15306620지아이에스KOSDAQ1,867원82원4.59%284,64447,942,184주895억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15278280천보KOSDAQ37,500원-200원-0.53%21,62312,253,025주4594.8억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15307870비투엔KOSDAQ1,223원0원0.00%359,73774,299,285주908.6억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15277880티에스아이KOSDAQ3,525원-15원-0.42%23,56319,843,212주699.4억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15900290GRTKOSDAQ3,645원-65원-1.75%161,93083,510,544주3043.9억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15278470에이피알KOSPI361,500원-7,500원-2.03%172,70337,438,155주13.5조원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15278650HLB바이오스텝KOSDAQ2,600원320원14.04%1,616,77817,432,396주453.2억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000080하이트진로KOSPI15,120원-220원-1.43%75,50870,133,611주1조원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000087하이트진로2우BKOSPI12,410원100원0.81%6721,130,138주140.2억원
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—2026-09-15280360롯데웰푸드KOSPI136,400원-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—2026-09-15282720금양그린파워KOSDAQ7,520원40원0.53%15,89112,119,500주911.3억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15282330BGF리테일KOSPI141,800원-4,100원-2.81%31,24917,283,906주2.4조원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15284620카이노스메드KOSDAQ1,087원0원0.00%033,086,953주359.6억원
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 05:04:06—2026-09-15285800진영KOSDAQ4,075원-540원-11.70%137,9963,593,782주146.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15286750나노실리칸첨단소재KOSDAQ2,565원20원0.79%8,56416,014,428주410.7억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15287840인투셀KOSDAQ16,440원170원1.04%18,52415,021,960주2469.6억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15288180케이피항공산업KOSDAQ7,010원-20원-0.28%20,4777,393,262주518.2억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15288980모아데이타KOSDAQ252원-21원-7.69%1,225,92236,381,379주91.6억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15289010아이스크림에듀KOSDAQ1,140원9원0.80%115,79613,945,256주158.9억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15289170바이오텐KONEX2,900원-380원-11.59%223,576,689주103.7억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15289220자이언트스텝KOSDAQ999원-4원-0.40%12,54322,312,221주222.8억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15290520신도기연KOSDAQ1,568원-5원-0.32%7,97615,736,164주246.7억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15290550디케이티KOSDAQ17,190원1,210원7.57%595,44820,001,230주3438.2억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15290650엘앤씨바이오KOSDAQ47,150원1,150원2.50%82,81326,969,704주1.2조원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15290660다이나믹솔루션KOSDAQ1,517원7원0.46%560,73142,837,888주649.8억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15290720푸드나무KOSDAQ2,750원0원0.00%19,66638,149,273주1049.1억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15290740액트로KOSDAQ13,300원510원3.99%85,84210,065,011주1338.6억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15291650츌립앤사이언스KOSDAQ1,549원-12원-0.77%11,76430,519,621주472.7억원
fsc-stock-price2026-09-152026-09-17 05:03:42—2026-09-15000400롯데손해보험KOSPI2,045원-20원-0.97%188,883310,336,320주6346.3억원
68,940건 중 101–150← 이전3 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬