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 05:03:59—2026-09-17035760CJ ENMKOSDAQ37,500원-1,300원-3.35%66,23321,929,154주8223.4억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17035810이지홀딩스KOSDAQ4,620원-25원-0.54%52,56864,516,185주2980.6억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17035890서희건설KOSDAQ2,300원0원0.00%118,391207,588,536주4774.5억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17035900JYP Ent.KOSDAQ38,600원-100원-0.26%83,27435,532,492주1.3조원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036000예림당KOSDAQ2,795원5원0.18%13,26923,034,277주643.8억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036010아비코전자KOSDAQ7,050원250원3.68%69,66413,292,934주937.1억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036030케이티알파KOSDAQ4,960원75원1.54%53,99949,019,141주2431.3억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036090위지트KOSDAQ1,374원87원6.76%3,088,42342,550,514주584.6억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036120서울평가정보KOSDAQ1,681원2원0.12%37,01535,145,000주590.7억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036170에이치엠넥스KOSDAQ2,700원210원8.43%825,43261,365,626주1656.8억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036190금화피에스시KOSDAQ34,500원250원0.73%3,2916,000,000주2070억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036200유니셈KOSDAQ9,060원-100원-1.09%100,96130,664,223주2778.1억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036220오상헬스케어KOSDAQ6,740원-260원-3.71%98,02414,309,416주964.4억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036420콘텐트리중앙KOSPI1,587원-18원-1.12%20,33919,262,308주305.6억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036460한국가스공사KOSPI36,400원100원0.28%106,60192,313,000주3.3조원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036480대성미생물KOSDAQ6,140원-10원-0.16%3,2513,800,000주233.3억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036530SNT홀딩스KOSPI45,700원-50원-0.11%5,17116,303,886주7450.8억원
fsc-stock-price2026-09-172026-09-19 05:03:59—2026-09-17036540SFA반도체KOSDAQ8,650원-270원-3.03%4,052,496164,460,303주1.4조원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036560KZ정밀KOSDAQ12,100원-20원-0.17%8,07915,750,000주1905.7억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036570NCKOSPI204,500원3,500원1.74%62,53021,544,022주4.4조원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036580팜스코KOSPI2,570원-50원-1.91%24,73136,727,943주943.9억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036620감성코퍼레이션KOSDAQ3,735원0원0.00%81,08989,862,944주3356.3억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036630세종텔레콤KOSDAQ8,230원-170원-2.02%1,70314,000,000주1152.2억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036640HRSKOSDAQ5,010원-10원-0.20%13,63716,354,800주819.3억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036670삼양케이씨아이KOSDAQ5,020원-50원-0.99%1,68710,760,200주540.1억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036690코맥스KOSDAQ2,885원0원0.00%043,567,455주1256.9억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036710심텍홀딩스KOSDAQ3,940원-100원-2.48%81,04052,827,754주2081.4억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036800나이스정보통신KOSDAQ7,980원150원1.92%64,28045,500,000주3630.9억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036810에프에스티KOSDAQ26,900원750원2.87%92,18721,649,789주5823.7억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17036890진성티이씨KOSDAQ12,290원90원0.74%37,25822,032,623주2707.8억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17037030파워넷KOSDAQ3,595원60원1.70%328,36925,512,992주917.1억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17037070파세코KOSDAQ6,460원240원3.86%64,49520,000,000주1292억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17037230한국팩키지KOSDAQ1,399원-3원-0.21%91,34829,800,327주416.9억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17037270YG PLUSKOSPI3,115원-5원-0.16%83,57463,663,110주1983.1억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17037330인지디스플레KOSDAQ714원2원0.28%38,15343,885,224주313.3억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17037350성도이엔지KOSDAQ7,180원50원0.70%57,97015,210,000주1092억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17037370EGKOSDAQ4,455원335원8.13%45,0178,624,972주384.2억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17037400우리엔터프라이즈KOSDAQ3,660원0원0.00%7,0375,244,669주191.9억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17037440희림KOSDAQ4,220원110원2.68%206,50313,922,475주587.5억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17037460삼지전자KOSDAQ30,550원600원2.00%41,10216,318,522주4985.3억원
fsc-stock-price2026-09-172026-09-19 05:04:00—2026-09-17037560LG헬로비전KOSPI1,574원4원0.25%58,03377,446,865주1219억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17043610KT지니뮤직KOSDAQ1,195원-4원-0.33%35,10958,115,438주694.4억원
fsc-stock-price2026-09-172026-09-19 05:04:02—2026-09-17043710코스리거글로벌KOSDAQ3,155원5원0.16%4,72017,312,502주546.2억원
fsc-stock-price2026-09-172026-09-19 05:04:03—2026-09-17051500CJ프레시웨이KOSDAQ21,750원-250원-1.14%10,53211,871,586주2582억원
fsc-stock-price2026-09-172026-09-19 05:04:03—2026-09-17051630진양화학KOSPI1,775원409원29.94%4,478,56421,200,000주376.3억원
fsc-stock-price2026-09-172026-09-19 05:04:03—2026-09-17051900LG생활건강KOSPI296,500원-5,000원-1.66%48,58914,975,523주4.4조원
fsc-stock-price2026-09-172026-09-19 05:04:03LG화학2026-09-17051910LG화학KOSPI268,000원-3,000원-1.11%132,00370,592,343주18.9조원
fsc-stock-price2026-09-172026-09-19 05:04:03—2026-09-17051980중앙첨단소재KOSDAQ1,035원0원0.00%0111,091,709주1149.7억원
fsc-stock-price2026-09-172026-09-19 05:04:03—2026-09-17052220iMBCKOSDAQ1,723원-17원-0.98%188,73423,000,000주396.2억원
fsc-stock-price2026-09-172026-09-19 05:04:03—2026-09-17052300오션인더블유KOSDAQ1,495원38원2.61%149,94416,244,128주242.8억원
97,644건 중 74,251–74,300← 이전1486 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬