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 05:04:01—2026-09-16138080오이솔루션KOSDAQ25,800원2,150원9.09%1,026,57312,377,758주3193.4억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16078000텔코웨어KOSPI13,390원20원0.15%7129,240,077주1237.2억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16012450한화에어로스페이스KOSPI1,055,000원-8,000원-0.75%116,40151,563,401주54.3조원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16093050LFKOSPI22,350원50원0.22%23,43829,240,000주6535.1억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16070960모나용평KOSPI1,956원18원0.93%20,76848,133,333주941.4억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16084850아이티엠반도체KOSDAQ8,150원60원0.74%13,04722,682,934주1848.6억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071050한국금융지주KOSPI186,900원-4,300원-2.25%162,03955,725,992주10.4조원
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 05:03:59—2026-09-16114840아이패밀리에스씨KOSDAQ8,270원-130원-1.55%16,14016,681,385주1379.5억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009780엠에스씨KOSDAQ6,720원20원0.30%2,42617,600,000주1182.7억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16114810한솔아이원스KOSDAQ12,280원200원1.66%113,77328,143,174주3455.9억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16096250와이즈넛KOSDAQ5,350원-150원-2.73%17,14311,814,881주632억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071950코아스KOSPI1,950원161원9.00%75,02214,459,195주281.9억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16078020LS증권KOSDAQ6,370원-160원-2.45%63,20255,481,190주3534.1억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16113810디젠스KOSDAQ3,015원15원0.50%16,0436,525,610주196.7억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16098070한텍KOSDAQ24,800원650원2.69%100,36711,121,141주2758억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16072710농심홀딩스KOSPI90,500원-800원-0.88%1,7894,637,790주4197.1억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16139670키네마스터KOSDAQ2,075원5원0.24%8,80514,118,810주292.9억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16053690한미글로벌KOSPI22,900원-150원-0.65%156,70210,957,550주2509.2억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16074600원익QnCKOSDAQ26,950원650원2.47%146,89626,288,000주7084.6억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16110990디아이티KOSDAQ15,820원350원2.26%26,76018,900,000주2989.9억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16111770영원무역KOSPI72,100원200원0.28%38,47444,311,468주3.1조원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16073240금호타이어KOSPI7,030원-50원-0.71%796,929287,260,287주2조원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16072870메가스터디KOSDAQ13,110원70원0.54%12,69611,920,959주1562.8억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16073540에프알텍KOSDAQ2,600원145원5.91%181,05511,400,000주296.4억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16101680한국정밀기계KOSDAQ2,960원-50원-1.66%28,8458,404,000주248.7억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16073640테라사이언스KOSDAQ654원0원0.00%0116,378,770주761.1억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16071200인피니트헬스케어KOSDAQ13,000원50원0.39%176,99624,396,458주3171.5억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16073570리튬포어스KOSDAQ1,959원94원5.04%39,46612,037,328주235.8억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16012690모나리자KOSPI1,453원-7원-0.48%44,92836,571,255주531.3억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16075130플랜티넷KOSDAQ2,230원50원2.29%68,03316,122,320주359.5억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16101730위메이드맥스KOSDAQ5,040원40원0.80%827,54583,803,286주4223.6억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16010100한국무브넥스KOSPI3,410원0원0.00%40,83130,450,420주1038.3억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16257370피엔티엠에스KOSDAQ1,890원-21원-1.10%6,16612,504,861주236.3억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16076610해성옵틱스KOSDAQ1,215원-77원-5.96%1,110,06759,236,180주719.7억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16069510에스텍KOSDAQ12,960원-100원-0.77%5,43710,910,000주1413.9억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16105760포스뱅크KOSDAQ4,965원-10원-0.20%16,10810,190,887주505.9억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16248070솔루엠KOSPI12,690원70원0.55%57,71047,816,236주6067.8억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009810MDS스피어KOSPI1,910원45원2.41%5,63520,351,656주388.7억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16061250화일약품KOSDAQ7,020원-2,250원-24.27%387,1428,417,584주590.9억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16077500유니퀘스트KOSPI7,350원20원0.27%91,27921,600,102주1587.6억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16053800안랩KOSDAQ64,600원1,000원1.57%121,22511,126,506주7187.7억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16078140대봉엘에스KOSDAQ7,320원-40원-0.54%6,87911,086,579주811.5억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16056080유진로봇KOSDAQ11,450원-660원-5.45%353,62338,235,486주4377.9억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16097520엠씨넥스KOSPI19,100원380원2.03%32,55217,401,500주3323.6억원
fsc-stock-price2026-09-162026-09-18 05:03:58SK이노베이션2026-09-16096770SK이노베이션KOSPI136,300원-5,400원-3.81%516,687169,052,788주23조원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16078590휴림에이텍KOSDAQ2,940원-20원-0.68%33,8499,988,331주293.6억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16053980오상자이엘KOSDAQ2,405원-30원-1.23%25,22018,982,783주456.5억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16009450경동나비엔KOSPI58,900원-700원-1.17%46,47214,568,592주8580.9억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16253450스튜디오드래곤KOSDAQ21,550원-400원-1.82%22,87130,058,498주6477.6억원
71,811건 중 2,201–2,250← 이전45 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬