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-price2026-09-152026-09-17 05:03:59—2026-09-15102260동성케미컬KOSPI3,680원-50원-1.34%80,39650,669,591주1864.6억원
fsc-stock-price2026-09-152026-09-17 05:03:56—2026-09-15071090하이스틸KOSPI3,195원-30원-0.93%186,06920,191,471주645.1억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15102120어보브반도체KOSDAQ6,780원40원0.59%52,70917,780,753주1205.5억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15101970우양에이치씨KOSDAQ9,700원-210원-2.12%2,13914,790,009주1434.6억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15039240경남스틸KOSDAQ1,927원1원0.05%21,33326,979,604주519.8억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15101930인화정공KOSDAQ6,410원-80원-1.23%7,11945,694,671주2929억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15034830한국토지신탁KOSPI1,184원-2원-0.17%150,516252,489,230주2989.4억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357550석경에이티KOSDAQ31,000원-200원-0.64%3,7935,455,000주1691억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15101730위메이드맥스KOSDAQ5,000원-200원-3.85%2,368,30183,803,286주4190.1억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357780솔브레인KOSDAQ325,000원-2,500원-0.76%16,8447,778,566주2.5조원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357430마스턴프리미어리츠KOSPI949원9원0.96%5,30030,505,307주289.4억원
fsc-stock-price2026-09-152026-09-17 05:03:56—2026-09-15071200인피니트헬스케어KOSDAQ12,950원1,640원14.50%2,261,89524,396,458주3159.3억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357250미래에셋맵스리츠KOSPI1,802원-41원-2.22%42,99624,995,105주450.4억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15101680한국정밀기계KOSDAQ3,010원20원0.67%20,3078,404,000주252.9억원
fsc-stock-price2026-09-152026-09-17 05:03:56—2026-09-15071280로체시스템즈KOSDAQ6,650원-260원-3.76%116,95215,296,603주1017.2억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357580아모센스KOSDAQ5,110원0원0.00%46,35211,789,762주602.4억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15358570지아이이노베이션KOSDAQ9,150원780원9.32%748,90564,516,006주5903.2억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15340570티앤엘KOSDAQ27,200원-300원-1.09%50,83416,070,120주4371억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15350520이지스레지던스리츠KOSPI3,320원5원0.15%15,00036,866,202주1223.9억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15101670하이드로리튬KOSDAQ490원8원1.66%271,80056,777,187주278.2억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15359090씨엔알리서치KOSDAQ2,070원20원0.98%5,37111,494,143주237.9억원
fsc-stock-price2026-09-152026-09-17 05:03:56—2026-09-15071320지역난방공사KOSPI74,600원100원0.13%9,36711,578,744주8637.7억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15348950제이알글로벌리츠KOSPI1,182원0원0.00%0197,376,000주2332.9억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15360350코셈KOSDAQ6,060원-140원-2.26%19,8735,437,970주329.5억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15038460바이오스마트KOSDAQ2,695원45원1.70%76,07625,274,542주681.1억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15348370엔켐KOSDAQ20,500원400원1.99%216,86421,910,994주4491.7억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15101530해태제과식품KOSPI5,540원-50원-0.89%18,28129,116,822주1613억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15360070탑머티리얼KOSDAQ8,400원60원0.72%16,1658,192,043주688.1억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357880SKAIKOSDAQ1,784원66원3.84%405,82554,182,120주966.6억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15361570알비더블유KOSDAQ1,780원-49원-2.68%64,20628,743,291주511.6억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15348350위드텍KOSDAQ8,900원-220원-2.41%34,7129,773,600주869.8억원
fsc-stock-price2026-09-152026-09-17 05:03:56—2026-09-15071670에이테크솔루션KOSDAQ5,020원75원1.52%16,92910,000,000주502억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15348340뉴로메카KOSDAQ17,860원350원2.00%347,17423,408,424주4180.7억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15101490에스앤에스텍KOSDAQ39,600원0원0.00%93,58421,334,879주8448.6억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15361610SK아이이테크놀로지KOSPI16,550원800원5.08%527,11381,787,100주1.3조원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15362320청담글로벌KOSDAQ4,470원-35원-0.78%42,99020,692,917주924.9억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15361670삼영에스앤씨KOSDAQ3,590원55원1.56%1,1805,667,658주203.4억원
fsc-stock-price2026-09-152026-09-17 05:03:56—2026-09-15071055한국금융지주우KOSPI148,100원-1,800원-1.20%5,6525,858,251주8676억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15348150고바이오랩KOSDAQ2,770원0원0.00%13,84419,418,889주537.9억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15101400엔시트론KOSDAQ1,640원-20원-1.20%53,13111,741,788주192.5억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15361390제노코KOSDAQ11,810원-190원-1.58%12,3449,736,381주1149.8억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15363250진시스템KOSDAQ4,180원-20원-0.48%18,2928,508,382주355.6억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15348080큐라티스KOSDAQ2,850원-100원-3.39%21,54212,827,753주365.5억원
fsc-stock-price2026-09-152026-09-17 05:03:56—2026-09-15071840롯데하이마트KOSPI6,180원-10원-0.16%6,17523,607,712주1458.9억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15363260모비데이즈KOSDAQ4,170원-25원-0.60%11,8166,432,753주268.2억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15348030모비릭스KOSDAQ2,900원-35원-1.19%4,2789,603,800주278.5억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15101360에코앤드림KOSDAQ7,830원20원0.26%31,73017,786,114주1392.6억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032860더라미KOSDAQ2,900원100원3.57%6,9398,079,172주234.2억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15363280티와이홀딩스KOSPI2,100원-20원-0.94%173,10045,497,333주955.4억원
fsc-stock-price2026-09-152026-09-17 05:03:56—2026-09-15071050한국금융지주KOSPI191,200원-2,500원-1.29%112,51155,725,992주10.6조원
71,811건 중 3,401–3,450← 이전69 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬