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 05:04:03—2026-09-16217730강스템바이오텍KOSDAQ2,145원0원0.00%133,23594,054,149주2017.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006280녹십자KOSPI122,400원-2,500원-2.00%17,43211,686,538주1.4조원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001525동양우KOSPI8,500원-300원-3.41%211262,615주22.3억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—인벤테라KOSDAQ10,500원980원10.29%1,036,6787,865,714주825.8억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16041590플래스크KOSDAQ2,370원0원0.00%048,972,158주1160.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006360GS건설KOSPI36,700원-1,100원-2.91%868,26985,581,490주3.1조원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217320썬테크KONEX11,000원0원0.00%01,050,000주115.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217270넵튠KOSDAQ2,515원-80원-3.08%48,42645,654,357주1148.2억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002390한독KOSPI8,890원-300원-3.26%11,28913,763,533주1223.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006370대구백화점KOSPI3,295원-20원-0.60%17,19910,821,611주356.5억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16240810원익IPSKOSDAQ119,400원11,000원10.15%1,086,66549,083,901주5.8조원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16041440현대에버다임KOSDAQ6,540원-100원-1.51%17,86117,841,712주1166.8억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16216050인크로스KOSDAQ4,950원-100원-1.98%17,75912,198,622주603.8억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006380카프로KOSPI43원-1원-2.27%2,653,857168,999,996주72.6억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16041190우리기술투자KOSDAQ5,180원-430원-7.66%2,367,53179,800,000주4133.6억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16241710코스메카코리아KOSDAQ136,400원9,800원7.74%144,28710,680,000주1.4조원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215570크로넥스KONEX600원0원0.00%63,2466,660,151주39.9억원
fsc-stock-price2026-09-162026-09-18 05:03:46삼성SDI2026-09-16006400삼성SDIKOSPI544,000원-3,000원-0.55%303,35480,585,530주43.8조원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001530DI동일KOSPI26,700원-350원-1.29%9,45420,715,621주5531억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215360우리산업KOSDAQ6,120원-50원-0.81%6,1119,132,163주558.8억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267250HD현대KOSPI215,500원-9,500원-4.22%145,06878,993,085주17조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006490프리티KOSPI2,030원-220원-9.78%146,02517,746,333주360.2억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215100로보로보KOSDAQ4,025원-75원-1.83%46,57120,348,454주819억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215090솔디펜스KOSDAQ1,460원46원3.25%39,46123,155,661주338억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16039030이오테크닉스KOSDAQ468,000원21,500원4.82%86,19612,319,550주5.7조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006660삼성공조KOSPI12,350원-200원-1.59%178,5938,126,314주1003.5억원
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 05:03:44—2026-09-16002360SH에너지화학KOSPI1,518원3원0.20%32,80811,113,373주168.7억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16214450파마리서치KOSDAQ331,000원-6,000원-1.78%111,91410,389,648주3.4조원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006920모헨즈KOSDAQ3,135원-15원-0.48%39,28010,920,000주342.3억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16268280미원에스씨KOSPI135,400원-3,400원-2.45%9565,000,000주6770억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16038680에스넷KOSDAQ3,835원85원2.27%45,30019,912,642주763.6억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16214390경보제약KOSPI5,380원-60원-1.10%14,07023,906,860주1286.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007110일신석재KOSPI603원0원0.00%077,456,610주467억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001550조비KOSPI10,490원-80원-0.76%16,8685,192,239주544.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200780비씨월드제약KOSDAQ3,030원-15원-0.49%10,41510,665,661주323.1억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16038500삼표시멘트KOSDAQ6,800원10원0.15%155,364107,916,306주7338.3억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007120미래아이앤지KOSPI1,095원-1원-0.09%24,73427,323,114주299.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200670휴메딕스KOSDAQ25,250원250원1.00%13,88011,229,930주2835.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200580메디쎄이KONEX10,400원230원2.26%4423,726,079주387.5억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16271830팸텍KOSDAQ1,075원6원0.56%93,02529,490,202주317억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007160사조산업KOSPI48,800원-1,600원-3.17%2,4165,000,000주2440억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002995금호건설우KOSPI17,980원-40원-0.22%7,100292,266주52.5억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16038060루멘스바이오스KOSDAQ689원0원0.00%048,103,069주331.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200130콜마비앤에이치KOSDAQ7,880원-110원-1.38%41,71228,775,558주2267.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—삼성스팩11호KOSDAQ1,976원-5원-0.25%1,5505,760,000주113.8억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16037460삼지전자KOSDAQ29,950원0원0.00%41,63816,318,522주4887.3억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002350넥센타이어KOSPI5,600원-80원-1.41%81,84697,667,877주5469.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199730바이오인프라KOSDAQ853원-222원-20.65%149,3494,864,367주41.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007210벽산KOSPI1,420원11원0.78%64,64965,360,000주928.1억원
71,811건 중 1,751–1,800← 이전36 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬