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 05:03:44—2026-09-16002320한진KOSPI14,510원-40원-0.27%17,52515,518,616주2251.7억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002360SH에너지화학KOSPI1,518원3원0.20%32,80811,113,373주168.7억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032500케이엠더블유KOSDAQ18,000원1,930원12.01%862,86342,191,701주7594.5억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002355넥센타이어1우BKOSPI3,940원10원0.25%1526,500,000주256.1억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16026040제이에스티나KOSDAQ2,260원15원0.67%27,56416,503,790주372.9억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025950동신건설KOSDAQ9,910원10원0.10%12,8958,400,000주832.4억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002460HS화성KOSPI10,820원50원0.46%6,08510,150,000주1098.2억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002620제일파마홀딩스KOSPI7,680원190원2.54%30315,973,355주1226.7억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025750한솔홈데코KOSPI1,901원0원0.00%27,89816,113,029주306.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024880케이피에프KOSDAQ3,805원-65원-1.68%17,67919,941,624주758.7억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002790아모레퍼시픽홀딩스KOSPI26,300원0원0.00%71,49876,458,180주2조원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16022100포스코DXKOSPI21,250원-400원-1.85%209,407152,034,729주3.2조원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003000부광약품KOSPI3,930원85원2.21%188,45798,664,671주3877.5억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003090대웅KOSPI15,810원-250원-1.56%62,40158,141,980주9192.2억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16020560아시아나항공KOSPI7,820원-60원-0.76%69,798205,990,711주1.6조원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002700신일전자KOSPI964원-6원-0.62%234,08768,547,521주660.7억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002760보락KOSPI997원1원0.10%45,90359,900,000주597.2억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16018680서울제약KOSDAQ1,956원-20원-1.01%4,01911,659,319주228억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002720국제약품KOSPI3,250원-40원-1.22%17,92921,159,832주687.6억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16019540일지테크KOSDAQ5,060원80원1.61%26,84913,513,500주683.7억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16018470조일알미늄KOSPI5,020원195원4.04%130,28825,326,344주1271.3억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16018290브이티KOSDAQ11,600원100원0.87%111,75734,941,838주4053.2억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003200일신방직KOSPI12,000원600원5.26%501,58922,960,000주2755.2억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16018250애경산업KOSPI11,200원-180원-1.58%17,37226,409,935주2957.9억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003300한일홀딩스KOSPI17,730원-40원-0.23%17,55630,831,444주5466.4억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16023900풍국주정KOSDAQ7,300원-70원-0.95%3,60812,600,000주919.8억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003310대주산업KOSDAQ1,650원21원1.29%135,79435,392,350주583.9억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16018500동원모빌리티KOSPI1,346원5원0.37%17,76846,754,933주629.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16023770플레이위드KOSDAQ2,600원-40원-1.52%12,4168,946,495주232.6억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16018310삼목에스폼KOSDAQ14,740원390원2.72%19,72314,700,000주2166.7억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16014530극동유화KOSPI3,390원-35원-1.02%122,73134,869,420주1182억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16017650대림제지KOSDAQ10,800원20원0.19%2,2758,785,000주948.7억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16014790HL D&IKOSPI2,455원-20원-0.81%21,16837,858,601주929.4억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002795아모레퍼시픽홀딩스우KOSPI11,040원-10원-0.09%3,7926,381,172주704.4억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16017960한국카본KOSPI20,900원-250원-1.18%117,59351,676,486주1조원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16014825동원시스템즈우KOSPI14,490원0원0.00%25264,111주38.2억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16017890한국알콜KOSDAQ14,130원150원1.07%19,22820,673,506주2921.1억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16015590DKMEKOSPI2,135원55원2.64%121,92053,396,308주1140억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16017180명문제약KOSPI1,277원-31원-2.37%356,86733,953,454주433.5억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16014910성문전자KOSPI1,964원14원0.72%175,17321,857,257주429.2억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16900100파이온엑스KOSDAQ1,874원-31원-1.63%22,4575,276,050주98.8억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16900070글로벌에스엠KOSDAQ999원-4원-0.40%152,53326,871,984주268.4억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16900250크리스탈신소재KOSDAQ1,204원15원1.26%81,07635,815,001주431.2억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16950200소마젠KOSDAQ3,080원-70원-2.22%66,60219,236,053주592.4억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16950220네오이뮨텍KOSDAQ1,927원-133원-6.46%491,56534,211,840주659.2억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16950140잉글우드랩KOSDAQ8,170원-50원-0.61%5,48819,867,866주1623.2억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16950130엑세스바이오KOSDAQ2,470원20원0.82%28,48435,173,834주868.7억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16462510라메디텍KOSDAQ2,830원280원10.98%254,1828,802,965주249.1억원
71,811건 중 1,701–1,750← 이전35 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬