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—2026-09-15108675LX하우시스우KOSPI18,390원-140원-0.76%1,2021,032,330주189.8억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15108860셀바스AIKOSDAQ8,830원300원3.52%319,52526,914,790주2376.5억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15109070주성코퍼레이션KOSPI1,550원0원0.00%052,810,230주818.5억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15109080옵티시스KOSDAQ8,870원-260원-2.85%17,6255,636,000주499.9억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15109610에스와이KOSDAQ1,900원21원1.12%61,92448,907,400주929.2억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15109670씨싸이트KOSDAQ5,900원100원1.72%10,5535,836,602주344.3억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15109740디에스케이KOSDAQ4,310원130원3.11%23,44225,710,390주1108.1억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15109820진매트릭스KOSDAQ1,609원9원0.56%63,30920,393,640주328.1억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15109860동일금속KOSDAQ7,510원-50원-0.66%1989,100,000주683.4억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15109960앱토크롬KOSDAQ1,826원-62원-3.28%2,76515,132,233주276.3억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15110020전진바이오팜KOSDAQ2,045원20원0.99%13,0979,058,762주185.2억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15110790크리스에프앤씨KOSDAQ2,980원15원0.51%51423,430,960주698.2억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15110990디아이티KOSDAQ15,470원170원1.11%50,71318,900,000주2923.8억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15111110호전실업KOSPI6,370원-10원-0.16%6,5339,066,000주577.5억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15111380동인기연KOSPI12,830원-340원-2.58%2,0456,128,000주786.2억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15111710남화산업KOSDAQ3,150원-40원-1.25%28,44720,588,000주648.5억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15111770영원무역KOSPI71,900원-500원-0.69%35,09144,311,468주3.1조원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15112040위메이드KOSDAQ15,900원-700원-4.22%307,95733,948,483주5397.8억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15112290와이씨켐KOSDAQ9,680원-70원-0.72%41,93720,221,090주1957.4억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15112610씨에스윈드KOSPI53,000원400원0.76%496,48242,171,403주2.2조원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15113810디젠스KOSDAQ3,000원-25원-0.83%9,3426,525,610주195.7억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15114090GKLKOSPI9,190원-40원-0.43%64,40861,855,670주5684.5억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15123410코리아에프티KOSDAQ5,720원-100원-1.72%44,81227,841,064주1592.5억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15123420위메이드플레이KOSDAQ6,580원10원0.15%55,81810,401,041주684.3억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15123570이엠넷KOSDAQ1,650원-10원-0.60%5,78922,276,078주367.5억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15123690한국화장품KOSPI6,480원-90원-1.37%120,69316,068,000주1041.2억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15123700SJMKOSPI3,390원-35원-1.02%9,75215,604,898주529억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15123750알톤KOSDAQ1,730원-3원-0.17%6,79713,819,259주239억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15123840뉴온KOSDAQ1,647원-94원-5.40%7,27415,553,050주256.1억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15123860아나패스KOSDAQ13,550원10원0.07%9,89212,123,415주1642.7억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15123890한국자산신탁KOSPI2,490원-25원-0.99%138,121122,373,926주3047.1억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15124500아이티센글로벌KOSDAQ30,500원-1,600원-4.98%511,87123,204,527주7077.3억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15124560태웅로직스KOSDAQ1,998원8원0.40%41,46638,720,811주773.6억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15125020티씨머티리얼즈KOSDAQ5,780원-260원-4.30%509,65035,038,550주2025.2억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15125210아모그린텍KOSDAQ5,580원0원0.00%26,76116,496,790주920.5억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15125490한라캐스트KOSDAQ11,320원1,120원10.98%3,845,64136,502,352주4132억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126340비나텍KOSDAQ65,200원1,100원1.72%62,3027,180,414주4681.6억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126560현대퓨처넷KOSPI3,360원10원0.30%66,052109,201,040주3669.1억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126600BGF에코머티리얼즈KOSDAQ3,025원-45원-1.47%25,46362,766,899주1898.6억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126640화신정공KOSDAQ3,705원20원0.54%859,67635,055,910주1298.8억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126700하이비젼시스템KOSDAQ10,800원-390원-3.49%23,53514,942,112주1613.7억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126720수산인더스트리KOSPI21,600원0원0.00%16,75014,286,000주3085.7억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126730코칩KOSDAQ21,550원-250원-1.15%485,3678,770,126주1889.9억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126880제이엔케이글로벌KOSDAQ2,460원-35원-1.40%15,85423,168,123주569.9억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15127120제이에스링크KOSDAQ30,300원200원0.66%77,28737,064,567주1.1조원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15133820화인베스틸KOSPI1,025원19원1.89%53,70737,114,502주380.4억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15134060이퓨쳐KOSDAQ5,450원-50원-0.91%1564,769,250주259.9억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15134380미원화학KOSPI10,440원320원3.16%2,89721,992,680주2296억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15134580탑코미디어KOSDAQ3,915원-225원-5.43%412,53249,294,149주1929.8억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15134790시디즈KOSPI19,040원-150원-0.78%1582,000,000주380.8억원
94,771건 중 67,301–67,350← 이전1347 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬