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 05:04:06—2026-09-16293780압타바이오KOSDAQ6,220원-70원-1.11%46,49028,093,405주1747.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294570쿠콘KOSDAQ24,350원-4,800원-16.47%260,08410,091,732주2457.3억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16488280에스투더블유KOSDAQ14,360원-980원-6.39%459,54310,825,486주1554.5억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16487580폴레드KOSDAQ3,025원-5원-0.17%105,69425,182,861주761.7억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16499790GS피앤엘KOSPI39,750원-300원-0.75%11,19319,830,841주7882.7억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16034830한국토지신탁KOSPI1,178원-6원-0.51%158,956252,489,230주2974.3억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033780KT&GKOSPI172,000원1,200원0.70%254,316103,810,456주17.8조원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16035610솔본KOSDAQ5,220원190원3.78%59,05127,345,997주1427.4억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16484120도우인시스KOSDAQ18,170원-520원-2.78%16,15210,957,422주1990.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16035200프럼파스트KOSDAQ2,670원25원0.95%74,5509,219,981주246.1억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16482630삼양엔씨켐KOSDAQ12,970원800원6.57%97,37821,888,280주2838.9억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16480370씨케이솔루션KOSPI1,690원-71원-4.03%312,73732,481,408주548.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16034950한국기업평가KOSDAQ103,700원200원0.19%7884,540,514주4708.5억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16347890엠엑스온KOSDAQ4,210원-140원-3.22%35,59517,013,204주716.2억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16342870오아KOSDAQ3,655원-155원-4.07%4,1915,450,197주199.2억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16348210넥스틴KOSDAQ30,750원150원0.49%61,62310,477,005주3221.6억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16034220LG디스플레이KOSPI8,470원-140원-1.63%2,219,403500,000,000주4.2조원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16347740피엔케이피부임상연구센타KOSDAQ1,766원-42원-2.32%59,32130,010,576주529.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298000효성화학KOSPI55,200원200원0.36%23,8343,791,811주2093억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16347000센코KOSDAQ1,873원-37원-1.94%32,82537,810,846주708.1억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033790피노KOSDAQ7,770원200원2.64%1,328,74883,321,887주6474.1억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16340440세림B&GKOSDAQ756원0원0.00%028,378,364주214.5억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16340930성원에너텍KOSDAQ806원0원0.00%068,875,785주555.1억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16347850디앤디파마텍KOSDAQ46,050원-600원-1.29%352,64345,837,609주2.1조원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16340450지씨지놈KOSDAQ6,730원670원11.06%675,70923,650,793주1591.6억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16340360다보링크KOSDAQ889원-19원-2.09%60,80553,007,472주471.2억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033530SJG세종KOSPI6,660원60원0.91%26,69227,052,299주1801.6억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16338840와이바이오로직스KOSDAQ8,280원-120원-1.43%39,04815,403,863주1275.4억원
fsc-stock-price2026-09-162026-09-18 05:03:51SK2026-09-16034730SKKOSPI551,000원1,000원0.18%98,25872,502,703주39.9조원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16350520이지스레지던스리츠KOSPI3,325원5원0.15%8,68336,866,202주1225.8억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16336680탑런토탈솔루션KOSDAQ2,955원-10원-0.34%13,70839,145,558주1156.7억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033310엠투엔KOSDAQ1,425원9원0.64%35,09239,972,456주569.6억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16—솔루스첨단소재1우KOSPI1,488원6원0.40%6,71616,907,094주251.5억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16—두산퓨얼셀2우BKOSPI7,710원-40원-0.52%1,4222,986,300주230.2억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16035290골드앤에스KOSDAQ384원-30원-7.25%3,429,5894,767,648주18.3억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16336060웨이버스KOSDAQ3,010원-10원-0.33%5,2139,631,040주289.8억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033240자화전자KOSPI25,800원-100원-0.39%62,40321,605,502주5574.2억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033160엠케이전자KOSDAQ13,740원1,040원8.19%821,80724,564,058주3375.1억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033200모아텍KOSDAQ2,520원15원0.60%3,5269,204,529주231.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16302920더콘텐츠온KONEX2,100원100원5.00%754,552,359주95.5억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16035620바른손이앤에이KOSDAQ597원-20원-3.24%193,92318,609,918주111.1억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16487720키움제10호스팩KOSDAQ2,030원5원0.25%2,9844,230,000주85.8억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16300720한일시멘트KOSPI16,090원-260원-1.59%45,66273,545,209주1.1조원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032960동일기연KOSDAQ2,090원-20원-0.95%3,53717,592,975주367.6억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16299660셀리드KOSDAQ2,210원-50원-2.21%257,97829,502,977주652억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298830슈어소프트테크KOSDAQ4,275원-25원-0.58%105,14153,458,499주2285.3억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16489500엘케이켐KOSDAQ21,850원350원1.63%16,2426,391,238주1396.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298690에어부산KOSPI1,526원17원1.13%100,937162,914,872주2486억원
fsc-stock-price2026-09-162026-09-18 05:03:50삼성물산2026-09-16028260삼성물산KOSPI353,500원6,500원1.87%235,782162,167,581주57.3조원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16028100동아지질KOSPI19,660원970원5.19%876,07411,222,117주2206.2억원
71,811건 중 2,451–2,500← 이전50 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬