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 05:03:51—2026-09-16032750삼진KOSDAQ2,955원-5원-0.17%3,5609,031,122주266.8억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16018680서울제약KOSDAQ1,956원-20원-1.01%4,01911,659,319주228억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024110기업은행KOSPI20,200원-150원-0.74%796,582797,425,869주16.1조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16288980모아데이타KOSDAQ284원32원12.70%8,857,58736,381,379주103.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025880케이씨피드KOSDAQ2,335원-15원-0.64%19,67516,715,858주390.3억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16019660글로본KOSDAQ1,501원-9원-0.60%37,07313,944,333주209.3억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16019770서연탑메탈KOSDAQ3,230원-30원-0.92%3,69411,650,000주376.2억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16—한화머시너리앤서비스홀딩스KOSPI6,690원-380원-5.37%1,701,00484,515,535주5654억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16025320시노펙스KOSDAQ3,810원0원0.00%223,28992,220,753주3513.6억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16—한화머시너리앤서비스홀딩스3우BKOSPI2,615원-100원-3.68%381,07423,639,140주618.1억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16021320KCC건설KOSDAQ5,890원-70원-1.17%26,13821,400,000주1260.4억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032350롯데관광개발KOSPI11,750원70원0.60%176,00679,725,458주9367.7억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16035250강원랜드KOSPI14,530원-200원-1.36%217,209213,940,500주3.1조원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16460930현대힘스KOSDAQ12,990원-160원-1.22%87,39735,510,671주4612.8억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16461030아이엠비디엑스KOSDAQ2,500원-120원-4.58%55,58714,334,517주358.3억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16030210다올투자증권KOSPI3,915원-75원-1.88%148,61760,911,106주2384.6억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16458650성우KOSDAQ7,560원-80원-1.05%5,84815,045,670주1137.4억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16457550우진엔텍KOSDAQ14,130원-140원-0.98%28,2049,318,958주1316.7억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16460850동국씨엠KOSPI5,320원20원0.38%101,09529,898,656주1590.6억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033100제룡전기KOSDAQ46,100원400원0.88%38,29616,062,409주7404.7억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16317770엑스페릭스KOSDAQ2,575원-20원-0.77%79,52436,997,002주952.6억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16317450명인제약KOSPI42,550원-850원-1.96%9,88714,600,000주6212.3억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16317690퀀타매트릭스KOSDAQ2,300원15원0.66%86,84420,135,029주463.1억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16035000HS애드KOSPI6,310원-10원-0.16%50,73716,207,644주1022.7억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16314130지놈앤컴퍼니KOSDAQ3,330원-75원-2.20%300,84952,299,425주1741.5억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16311960인터로이드KONEX1,228원-216원-14.96%1,2293,062,664주37.6억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16317240TS트릴리온KOSDAQ1,056원-3원-0.28%40,29029,176,711주308.1억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16032940원익KOSDAQ10,190원520원5.38%4,523,59018,193,181주1853.8억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033230인성정보KOSDAQ1,020원10원0.99%155,58550,515,380주515.2억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16308170씨티알모빌리티KOSPI3,335원-120원-3.47%21,5148,610,000주287.1억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16309710아이티켐KOSDAQ21,000원0원0.00%012,783,001주2684.4억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16037760쎄니트KOSDAQ2,355원20원0.86%23,21933,832,921주796.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16306620지아이에스KOSDAQ1,898원31원1.66%204,08347,942,184주909.9억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16457370한켐KOSDAQ9,730원1,570원19.24%7,738,4658,067,134주784.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16307950현대오토에버KOSPI363,000원-7,000원-1.89%32,89027,423,982주9.9조원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16038870에코심플렉스KOSDAQ2,030원77원3.94%25,69914,014,949주284.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16302550리메드KOSDAQ2,635원-5원-0.19%9,69130,275,013주797.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16301300바이브컴퍼니KOSDAQ1,920원-460원-19.33%324,08613,154,712주252.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16302440SK바이오사이언스KOSPI36,200원-550원-1.50%55,07978,456,553주2.8조원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033170시그네틱스KOSDAQ2,040원110원5.70%121,95917,145,663주349.7억원
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 05:04:06—2026-09-16298060풍전약품KOSDAQ2,355원65원2.84%10,0029,637,447주226.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16300080플리토KOSDAQ9,100원10원0.11%28,41116,505,451주1501.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51—2026-09-16033340좋은사람들KOSDAQ460원0원0.00%096,950,558주445.9억원
fsc-stock-price2026-09-162026-09-18 05:03:51카카오2026-09-16035720카카오KOSPI33,500원-1,000원-2.90%1,615,415442,999,903주14.8조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16296160프로젠KONEX2,465원-120원-4.64%6,42315,375,079주378.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298020효성티앤씨KOSPI324,500원-500원-0.15%11,2774,327,682주1.4조원
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 05:04:06—2026-09-16294870IPARK현대산업개발KOSPI24,000원-500원-2.04%161,90865,907,330주1.5조원
71,811건 중 2,651–2,700← 이전54 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬