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-price2026-09-172026-09-19 05:04:04—2026-09-17053300한국정보인증KOSDAQ5,190원-210원-3.89%369,28839,565,146주2053.4억원
fsc-stock-price2026-09-172026-09-19 05:04:04—2026-09-17053450세코닉스KOSDAQ2,985원30원1.02%7,78714,792,803주441.5억원
fsc-stock-price2026-09-172026-09-19 05:04:04—2026-09-17053610프로텍KOSDAQ65,000원2,700원4.33%19,9759,000,000주5850억원
fsc-stock-price2026-09-172026-09-19 05:04:04—2026-09-17053690한미글로벌KOSPI22,200원-700원-3.06%132,16910,957,550주2432.5억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17041460한국전자인증KOSDAQ3,445원0원0.00%26,40019,000,000주654.5억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17041520이엘씨KOSDAQ12,110원410원3.50%7,14612,188,730주1476억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17041650상신브레이크KOSPI2,150원-20원-0.92%22,73821,471,450주461.6억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17041910폴라리스AI파마KOSDAQ5,470원-40원-0.73%25,95813,283,350주726.5억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17041930SY동아KOSDAQ4,975원-25원-0.50%35,69215,200,000주756.2억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17042000카페24KOSDAQ15,380원-30원-0.19%18,91324,178,169주3718.6억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17042110에스씨디KOSDAQ1,005원-13원-1.28%98,14548,329,564주485.7억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17042420네오위즈홀딩스KOSDAQ23,700원-300원-1.25%9,2888,142,283주1929.7억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17042510라온시큐어KOSDAQ11,810원-310원-2.56%702,24511,105,828주1311.5억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17042600새로닉스KOSDAQ12,130원-40원-0.33%9,04012,423,574주1506.9억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17042700한미반도체KOSPI225,500원-500원-0.22%302,76195,312,200주21.4조원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17043100알파AIKOSDAQ520원0원0.00%020,110,080주104.5억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17043200파루KOSDAQ1,179원11원0.94%63,22420,902,157주246.4억원
fsc-stock-price2026-09-172026-09-19 05:04:01—2026-09-17043340에쎈테크KOSDAQ821원0원0.00%49,91447,500,000주389.9억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17043370피에이치에이KOSDAQ11,130원210원1.92%8,73721,000,000주2337.3억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17045660에이텍KOSDAQ8,710원50원0.58%7,2948,260,000주719.4억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17046070코다코KOSDAQ255원-1원-0.39%2,897,29814,099,576주35.9억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17046210HLB파나진KOSDAQ1,169원7원0.60%13,66645,527,960주532.2억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17046390삼화네트웍스KOSDAQ2,065원-25원-1.20%9,12417,269,173주356.6억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17046440KG파이낸셜KOSDAQ4,110원-10원-0.24%35,09136,250,386주1489.8억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17046890서울반도체KOSDAQ9,850원-150원-1.50%111,63758,305,400주5743억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17046940우원개발KOSDAQ2,805원10원0.36%60,35218,074,350주506.9억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17046970우리로KOSDAQ7,020원-220원-3.04%2,163,79943,824,999주3076.5억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17047040대우건설KOSPI18,490원-80원-0.43%3,651,576410,907,638주7.5조원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17044380주연테크KOSPI469원-48원-9.28%1,784,95413,896,316주65.1억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17044450KSS해운KOSPI10,170원30원0.30%18,12422,577,525주2296.1억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17044480빌리언스KOSDAQ3,405원-165원-4.62%12,6436,650,183주226.4억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17044490태웅KOSDAQ37,550원250원0.67%131,12820,007,381주7512.7억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17044780에이치케이KOSDAQ1,375원13원0.95%41,52418,505,787주254.4억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17044820코스맥스비티아이KOSPI25,100원-400원-1.57%25,5269,603,921주2410.5억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17044960이글벳KOSDAQ3,115원-25원-0.80%24,62012,641,883주393.7억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17044990에이치엔에스하이텍KOSDAQ10,380원-20원-0.19%3,7577,685,425주797.7억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17045060오공KOSDAQ2,090원-20원-0.95%8,38416,941,974주354억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17045100한양이엔지KOSDAQ30,200원1,200원4.14%88,39317,500,000주5285억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17045300성우테크론KOSDAQ2,660원-30원-1.12%43,12810,547,012주280.5억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17045340토탈소프트KOSDAQ6,700원40원0.60%15,4328,558,040주573.3억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17045390대아티아이KOSDAQ3,305원60원1.85%396,03970,473,377주2329.1억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17045510정원엔시스KOSDAQ1,086원-21원-1.90%14,16231,479,957주341.8억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17045520크린앤사이언스KOSDAQ3,200원-75원-2.29%18,1636,500,000주208억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17045970코아시아KOSDAQ3,430원135원4.10%109,57826,314,876주902.6억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17046120오르비텍KOSDAQ5,760원160원2.86%736,65333,855,433주1950억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17046310백금T&AKOSDAQ2,330원70원3.10%23,48116,418,641주382.5억원
fsc-stock-price2026-09-172026-09-19 05:04:03—2026-09-17049950미래컴퍼니KOSDAQ10,630원0원0.00%9,1898,817,884주937.3억원
fsc-stock-price2026-09-172026-09-19 05:04:03—2026-09-17050090비케이홀딩스KOSDAQ867원1원0.12%65,24623,534,735주204억원
fsc-stock-price2026-09-172026-09-19 05:04:03—2026-09-17050120ES큐브KOSDAQ3,130원-180원-5.44%10,20613,564,086주424.5억원
fsc-stock-price2026-09-172026-09-19 05:04:03—2026-09-17050860아세아텍KOSDAQ1,697원-3원-0.18%18,03322,500,000주381.8억원
97,644건 중 72,301–72,350← 이전1447 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬