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-price2026-09-142026-09-16 05:03:54카카오2026-09-14035720카카오KOSPI34,650원150원0.43%937,161442,999,903주15.3조원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14035760CJ ENMKOSDAQ36,900원1,900원5.43%141,44721,929,154주8091.8억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14035810이지홀딩스KOSDAQ4,595원-15원-0.33%68,50864,516,185주2964.5억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14035890서희건설KOSDAQ2,305원-70원-2.95%219,500207,588,536주4784.9억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14035900JYP Ent.KOSDAQ39,500원150원0.38%134,05135,532,492주1.4조원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036000예림당KOSDAQ2,815원-85원-2.93%13,78623,034,277주648.4억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036010아비코전자KOSDAQ6,660원-250원-3.62%88,81413,292,934주885.3억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036030케이티알파KOSDAQ4,730원50원1.07%19,49549,019,141주2318.6억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036090위지트KOSDAQ1,310원12원0.92%230,33442,550,514주557.4억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036120서울평가정보KOSDAQ1,651원-34원-2.02%42,69535,145,000주580.2억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036170에이치엠넥스KOSDAQ2,340원0원0.00%136,36161,365,626주1435.9억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036190금화피에스시KOSDAQ34,900원150원0.43%4,6646,000,000주2094억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036200유니셈KOSDAQ8,830원-180원-2.00%94,34930,664,223주2707.6억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036220오상헬스케어KOSDAQ6,520원110원1.72%6,83614,309,416주932.9억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036420콘텐트리중앙KOSPI1,653원-16원-0.96%47,55419,262,308주318.4억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036460한국가스공사KOSPI36,800원-200원-0.54%133,10992,313,000주3.3조원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036480대성미생물KOSDAQ6,140원0원0.00%7703,800,000주233.3억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036530SNT홀딩스KOSPI47,950원500원1.05%4,04616,303,886주7817.7억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036540SFA반도체KOSDAQ7,530원490원6.96%6,972,922164,460,303주1.2조원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036560KZ정밀KOSDAQ12,130원-20원-0.16%8,74715,750,000주1910.4억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036570NCKOSPI206,500원1,000원0.49%74,22721,544,022주4.4조원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036580팜스코KOSPI2,625원25원0.96%17,13336,727,943주964.1억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036620감성코퍼레이션KOSDAQ3,875원50원1.31%214,67789,862,944주3482.1억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036630세종텔레콤KOSDAQ8,500원-560원-6.18%10,41914,000,000주1190억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036640HRSKOSDAQ4,975원80원1.63%22,63216,354,800주813.6억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036670삼양케이씨아이KOSDAQ5,050원-10원-0.20%7,72910,760,200주543.3억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036690코맥스KOSDAQ2,885원0원0.00%043,567,455주1256.9억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036710심텍홀딩스KOSDAQ3,985원-40원-0.99%102,94552,827,754주2105.1억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036800나이스정보통신KOSDAQ8,150원370원4.76%288,95445,500,000주3708.2억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036810에프에스티KOSDAQ25,900원-450원-1.71%69,41321,649,789주5607.2억원
fsc-stock-price2026-09-142026-09-16 05:03:54—2026-09-14036830솔브레인홀딩스KOSDAQ41,100원-1,050원-2.49%29,47620,503,981주8427.1억원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14036890진성티이씨KOSDAQ12,420원-260원-2.05%58,93022,032,623주2736.4억원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14036930주성엔지니어링KOSDAQ206,000원-3,000원-1.44%892,31146,481,121주9.5조원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14037030파워넷KOSDAQ3,335원85원2.62%426,41225,512,992주850.8억원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14037070파세코KOSDAQ6,080원60원1.00%72,91420,000,000주1216억원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14037230한국팩키지KOSDAQ1,421원-36원-2.47%31,27129,800,327주423.4억원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14037270YG PLUSKOSPI3,200원55원1.75%99,50863,663,110주2037.2억원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14037330인지디스플레KOSDAQ716원-4원-0.56%27,38143,885,224주314.2억원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14037350성도이엔지KOSDAQ7,110원-220원-3.00%59,75315,210,000주1081.4억원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14037370EGKOSDAQ4,090원315원8.34%51,5228,624,972주352.7억원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14037400우리엔터프라이즈KOSDAQ3,725원-85원-2.23%14,9345,244,669주195.3억원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14037440희림KOSDAQ4,160원-60원-1.42%117,46213,922,475주579.1억원
fsc-stock-price2026-09-142026-09-16 05:03:55—2026-09-14037460삼지전자KOSDAQ30,800원-150원-0.48%33,47316,318,522주5026.1억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079940가비아KOSDAQ39,150원-3,900원-9.06%48,95713,420,684주5254.1억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079950인베니아KOSDAQ1,395원65원4.89%115,01813,799,100주192.4억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079960동양이엔피KOSDAQ17,060원-440원-2.51%51,0997,551,658주1288.3억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079970투비소프트KOSDAQ596원0원0.00%012,829,234주76.4억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079980휴비스KOSPI1,955원3원0.15%20,44434,500,000주674.4억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14080010이상네트웍스KOSDAQ7,210원-170원-2.30%1,1389,835,071주709.1억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14080160모두투어KOSDAQ9,870원390원4.11%1,050,12118,900,000주1865.4억원
94,771건 중 65,751–65,800← 이전1316 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬