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 05:03:46—2026-09-16007210벽산KOSPI1,420원11원0.78%64,64965,360,000주928.1억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16007280한국특강KOSPI2,310원-5원-0.22%4,46328,646,540주661.7억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—KB제33호스팩KOSDAQ1,967원-6원-0.30%6,8897,885,000주155억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001230동국홀딩스KOSPI2,120원15원0.71%1,442,448155,507,715주3296.7억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16068100케이웨더KOSDAQ2,310원-30원-1.28%2,20111,927,536주275.5억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003080SB성보KOSPI2,235원5원0.22%4,44320,020,000주447.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16195990루트KKOSDAQ1,174원-1원-0.09%10,04716,287,874주191.2억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16016670디모아KOSDAQ2,375원10원0.42%11,87510,194,234주242.1억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16016800퍼시스KOSPI27,000원-100원-0.37%1111,500,000주3105억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16016710대성홀딩스KOSPI6,930원-100원-1.42%19,07716,089,459주1114.9억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001130대한제분KOSPI11,320원-160원-1.39%11,85016,900,000주1913억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16015260에이엔피KOSPI279원-4원-1.41%619,22147,116,894주131.4억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000145하이트진로홀딩스우KOSPI9,240원-10원-0.11%43470,810주43.5억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001620케이비아이동국실업KOSPI2,140원-10원-0.47%12,65322,258,606주476.3억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000480CR홀딩스KOSPI4,385원-10원-0.23%51,90146,890,490주2056.1억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16016250SGC E&CKOSDAQ11,870원10원0.08%1,3985,036,986주597.8억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001067JW중외제약2우BKOSPI50,200원1,850원3.83%47209,973주105.4억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16016580환인제약KOSPI10,050원-140원-1.37%26,92818,600,070주1869.3억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001065JW중외제약우KOSPI21,800원-550원-2.46%257341,951주74.5억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—에임드바이오KOSDAQ22,600원0원0.00%54,28764,992,661주1.4조원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—아크릴KOSDAQ19,820원1,470원8.01%606,1798,030,324주1591.6억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16015860일진홀딩스KOSPI6,780원10원0.15%82,72349,347,483주3345.7억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16074430아미노로직스KOSDAQ998원-72원-6.73%380,84588,140,322주879.6억원
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—2026-09-16015750성우하이텍KOSDAQ5,980원-10원-0.17%95,69080,000,000주4784억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16—해치텍KOSDAQ12,200원0원0.00%264,8605,487,150주669.4억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—한화3우BKOSPI41,800원800원1.95%10,73114,676,613주6134.8억원
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 05:03:44—2026-09-16002630오리엔트바이오KOSPI913원0원0.00%059,291,502주541.3억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16014940오리엔탈정공KOSDAQ4,450원-55원-1.22%94,84345,573,661주2028억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16014970삼륭물산KOSDAQ4,525원-125원-2.69%75,72814,825,000주670.8억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002170SYTSKOSPI54,000원800원1.50%1,3953,000,000주1620억원
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 05:03:48—2026-09-16014580태경비케이KOSPI3,755원0원0.00%18,18327,583,100주1035.7억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000545흥국화재우KOSPI5,720원-160원-2.72%45768,000주43.9억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000370한화손해보험KOSPI8,080원-240원-2.88%368,637116,738,915주9432.5억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16013890지누스KOSPI7,610원40원0.53%7,24221,925,813주1668.5억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16014280금강공업KOSPI4,440원-15원-0.34%68,03429,329,357주1302.2억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16014285금강공업우KOSPI5,500원-220원-3.85%343589,875주32.4억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16013990아가방컴퍼니KOSDAQ4,560원-140원-2.98%27,86832,887,536주1499.6억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16014160대영포장KOSPI655원15원2.34%203,761108,394,549주709.9억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000240한국앤컴퍼니KOSPI24,200원0원0.00%47,17094,935,240주2.2조원
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 05:03:48—2026-09-16013030하이록코리아KOSDAQ34,050원400원1.19%38,29711,768,144주4007억원
fsc-stock-price2026-09-162026-09-18 05:03:48현대모비스2026-09-16012330현대모비스KOSPI383,000원-11,500원-2.92%298,40089,820,585주34.4조원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16013700까뮤이앤씨KOSPI1,645원-7원-0.42%121,07559,750,830주982.9억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16013720청보KOSDAQ2,190원-75원-3.31%2,79012,165,628주266.4억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16—엔에이치스팩33호KOSDAQ1,982원0원0.00%1,9827,700,000주152.6억원
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 05:03:43—2026-09-16000850화천기공KOSPI38,300원700원1.86%16,2082,200,000주842.6억원
71,811건 중 2,601–2,650← 이전53 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬