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-price2026-09-182026-09-22 05:03:58—2026-09-18092130이크레더블KOSDAQ14,310원-100원-0.69%4,79012,043,600주1723.4억원
fsc-stock-price2026-09-182026-09-22 05:03:58—2026-09-18092190서울바이오시스KOSDAQ8,610원-120원-1.37%203,33245,868,383주3949.2억원
fsc-stock-price2026-09-182026-09-22 05:03:58—2026-09-18092200디아이씨KOSPI5,910원440원8.04%492,58838,888,569주2298.3억원
fsc-stock-price2026-09-182026-09-22 05:03:58—2026-09-18092220KECKOSPI2,855원0원0.00%623,66640,152,628주1146.3억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18097800윈팩KOSDAQ2,210원80원3.76%203,40227,290,045주603.1억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18097870효성오앤비KOSDAQ4,440원-80원-1.77%33,2028,490,000주376.9억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18097950CJ제일제당KOSPI174,600원-1,800원-1.02%121,64815,054,186주2.6조원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18097955CJ제일제당 우KOSPI108,300원-8,600원-7.36%121,3281,327,433주1437.6억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18098070한텍KOSDAQ24,850원200원0.81%36,30711,121,141주2763.6억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18098120마이크로컨텍솔KOSDAQ53,500원1,400원2.69%132,4178,312,766주4447.3억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18098460고영KOSDAQ27,650원-650원-2.30%1,562,92868,204,213주1.8조원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18098660에스티오KOSDAQ1,575원-31원-1.93%1,32912,500,976주196.8억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18099190아이센스KOSDAQ16,190원340원2.15%46,06529,573,613주4787.9억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18099220SDNKOSDAQ5,440원330원6.46%102,9246,294,435주342.4억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18099320쎄트렉아이KOSDAQ78,600원300원0.38%51,70810,951,278주8607.7억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18099390브레인즈컴퍼니KOSDAQ3,800원40원1.06%3,5678,208,283주311.9억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18099410동방선기KOSDAQ3,230원10원0.31%21,95414,000,000주452.2억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18099430바이오플러스KOSDAQ3,350원40원1.21%90,17761,640,722주2064.9억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18099440스맥KOSDAQ4,210원-120원-2.77%148,08568,243,394주2873억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18099750이지케어텍KOSDAQ6,970원170원2.50%19,55413,659,173주952억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18100030인지소프트KOSDAQ19,950원-300원-1.48%7,4883,283,714주655.1억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18100090SK오션플랜트KOSPI11,920원50원0.42%486,98162,478,129주7447.3억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18100120뷰웍스KOSDAQ25,500원600원2.41%9,7358,971,411주2287.7억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18100130동국S&CKOSDAQ1,460원40원2.82%284,43957,143,000주834.2억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18100220비상교육KOSPI5,010원60원1.21%29,77312,996,741주651.1억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18093510엔지브이아이KONEX427원0원0.00%06,020,000주25.7억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18093520매커스KOSDAQ26,500원50원0.19%6,37711,901,837주3153.9억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18093640케이알엠KOSDAQ4,580원-60원-1.29%15,48832,843,716주1504.2억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18093920서원인텍KOSDAQ4,825원-45원-0.92%8,39418,600,000주897.4억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18094170동운아나텍KOSDAQ27,300원-150원-0.55%57,46720,909,936주5708.4억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18094280효성ITXKOSPI11,990원-40원-0.33%4,68611,558,200주1385.8억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18094360칩스앤미디어KOSDAQ10,890원290원2.74%58,70521,355,274주2325.5억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18094480갤럭시아머니트리KOSDAQ5,490원300원5.78%272,26239,229,838주2153.7억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18094800맵스리얼티KOSPI7,850원-100원-1.26%759,74392,834,331주7287.4억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18094820일진파워KOSDAQ12,400원0원0.00%129,87815,078,709주1869.7억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18094840슈프리마에이치큐KOSDAQ12,030원-110원-0.91%10,7899,806,109주1179.6억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18094850참좋은여행KOSDAQ4,340원-55원-1.25%17,10814,000,000주607.6억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18094860네오리진KOSDAQ1,508원-12원-0.79%73,23053,110,014주800.8억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18094940푸른로보틱스KOSDAQ6,230원120원1.96%45,8268,361,386주520.9억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18094970제이엠티KOSDAQ2,710원-20원-0.73%56,27616,748,240주453.8억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18095190신화프리텍KOSDAQ1,886원-7원-0.37%47,27765,260,462주1230.8억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18095270웨이브일렉트로KOSDAQ4,335원95원2.24%47,49514,372,406주623억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18095340ISCKOSDAQ186,300원-1,600원-0.85%70,49421,197,058주3.9조원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18095500미래나노텍KOSDAQ6,640원30원0.45%41,19631,009,999주2059억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18095570AJ네트웍스KOSPI4,110원-10원-0.24%44,40845,252,759주1859.8억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18095610테스KOSDAQ138,100원1,800원1.32%133,66819,360,000주2.6조원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18095660네오위즈KOSDAQ17,320원-820원-4.52%54,21221,636,459주3747.4억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18095700제넥신KOSDAQ2,900원65원2.29%192,27845,540,494주1320.6억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18095720웅진씽크빅KOSPI1,251원-13원-1.03%63,05956,827,085주710.9억원
100,517건 중 75,151–75,200← 이전1504 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬