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 05:03:42—2026-09-16000050경방KOSPI8,190원10원0.12%22,33427,415,270주2245.3억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000140하이트진로홀딩스KOSPI7,870원-60원-0.76%8,36923,206,765주1826.3억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004020현대제철KOSPI34,600원-550원-1.56%770,298133,445,785주4.6조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009200무림페이퍼KOSPI1,479원-1원-0.07%66,77541,609,310주615.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16204610티쓰리KOSDAQ3,065원-115원-3.62%157,67255,726,220주1708억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16204320HL만도KOSPI48,400원-200원-0.41%227,41246,957,120주2.2조원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16036640HRSKOSDAQ5,020원0원0.00%35,77216,354,800주821억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009320아진전자부품KOSPI938원-7원-0.74%16,37849,299,770주462.4억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16036630세종텔레콤KOSDAQ8,400원-30원-0.36%3,28814,000,000주1176억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16439260대한조선KOSPI45,600원-400원-0.87%24,14038,088,730주1.7조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16203450유니온바이오메트릭스KOSDAQ2,600원30원1.17%9,56214,079,007주366억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009415태영건설우KOSPI6,180원-50원-0.80%521649,974주40.1억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003780진양산업KOSPI4,035원120원3.07%101,08813,000,000주524.5억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16036580팜스코KOSPI2,620원35원1.35%44,93536,727,943주962.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16201490미투온KOSDAQ3,840원885원29.95%1,969,46132,723,726주1256.5억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—그린광학KOSDAQ14,010원80원0.57%26,26211,702,541주1639.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16171120라이온켐텍KOSDAQ1,998원0원0.00%103,14235,901,760주717.3억원
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 05:03:47—2026-09-16009460한창제지KOSPI2,620원-50원-1.87%7,54312,339,686주323.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16171010램테크놀러지KOSDAQ2,600원-25원-0.95%11,46514,298,752주371.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16170920엘티씨KOSDAQ32,350원-150원-0.46%240,05210,564,126주3417.4억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003690코리안리KOSPI15,210원190원1.26%229,646176,721,031주2.6조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009520포스코엠텍KOSDAQ12,630원-130원-1.02%69,52741,642,703주5259.4억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16060720KH바텍KOSDAQ10,920원80원0.74%86,88623,677,442주2585.5억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16036220오상헬스케어KOSDAQ7,000원-210원-2.91%253,36114,309,416주1001.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16169670코스텍시스템KONEX5,200원200원4.00%1052,868,401주149.1억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009580무림P&PKOSPI1,702원32원1.92%561,63062,368,324주1061.5억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16036190금화피에스시KOSDAQ34,250원300원0.88%2,1266,000,000주2055억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16448710코츠테크놀로지KOSDAQ11,000원-150원-1.35%8,9635,285,292주581.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16168330내츄럴엔도텍KOSDAQ2,325원10원0.43%12,37231,754,900주738.3억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009680모토닉KOSPI10,210원-80원-0.78%16,45921,733,094주2218.9억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16001770SHDKOSPI7,140원-2,660원-27.14%566,2991,214,878주86.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16163730핑거KOSDAQ9,340원50원0.54%165,98212,765,717주1192.3억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16066790씨씨에스KOSDAQ2,205원0원0.00%044,152,039주973.5억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—미래에셋비전스팩9호KOSDAQ1,972원-3원-0.15%6,1915,500,000주108.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16163280에어레인KOSDAQ3,785원-180원-4.54%190,82813,603,078주514.8억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16162300신스틸KOSDAQ2,530원-125원-4.71%1,246,14141,471,382주1049.2억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16048470대동스틸KOSDAQ2,805원-5원-0.18%23,7079,650,000주270.6억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009770삼정펄프KOSPI28,200원-50원-0.18%3,0152,499,971주704.9억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16048430유라테크KOSDAQ6,200원0원0.00%11,70011,520,000주714.2억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003620KG모빌리티KOSPI2,615원-5원-0.19%320,247202,374,912주5292.1억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16161390한국타이어앤테크놀로지KOSPI57,800원-800원-1.37%230,859123,875,069주7.1조원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—미래에셋비전스팩10호KOSDAQ1,981원-2원-0.10%11,6736,500,000주128.7억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16066980한성크린텍KOSDAQ1,463원12원0.83%137,70553,771,203주786.6억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16042600새로닉스KOSDAQ12,170원-110원-0.90%4,34612,423,574주1511.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16160550NEWKOSDAQ1,120원-26원-2.27%40,78827,906,106주312.5억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009830한화솔루션KOSPI28,500원-50원-0.18%909,645224,892,536주6.4조원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16001780알루코KOSPI1,554원4원0.26%155,04596,830,132주1504.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16159580제로투세븐KOSDAQ2,110원-65원-2.99%42,48420,032,636주422.6억원
71,811건 중 1,901–1,950← 이전39 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬