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-price2026-09-212026-09-23 05:04:03—2026-09-21049480오픈베이스KOSDAQ1,906원-74원-3.74%159,85831,422,383주598.9억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21049520유아이엘KOSDAQ3,810원25원0.66%40,62930,842,625주1175.1억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21049550잉크테크KOSDAQ3,440원-10원-0.29%6,29119,606,277주674.4억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21049630재영솔루텍KOSDAQ7,220원-130원-1.77%173,39623,365,139주1686.9억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21049720고려신용정보KOSDAQ9,110원-40원-0.44%11,74514,300,000주1302.7억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21049800우진플라임KOSPI1,807원-6원-0.33%3,74320,000,000주361.4억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21049950미래컴퍼니KOSDAQ10,630원10원0.09%14,3518,817,884주937.3억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21050090비케이홀딩스KOSDAQ856원3원0.35%91,24623,534,735주201.4억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21050120ES큐브KOSDAQ3,260원70원2.19%3,01613,564,086주442.1억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21050760에스폴리텍KOSDAQ1,187원-15원-1.25%27,24816,334,678주193.8억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21050890쏠리드KOSDAQ9,290원-470원-4.82%1,942,64860,756,534주5644.2억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21051360토비스KOSDAQ11,840원-10원-0.08%7,1869,641,668주1141.5억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21051370인터플렉스KOSDAQ6,260원-50원-0.79%31,06823,327,472주1460.2억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21051390YWKOSDAQ3,940원-40원-1.01%6,11511,355,368주447.4억원
fsc-stock-price2026-09-212026-09-23 05:04:03—2026-09-21051500CJ프레시웨이KOSDAQ21,750원-200원-0.91%6,75611,871,586주2582억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21051630진양화학KOSPI1,558원-77원-4.71%568,79521,200,000주330.2억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21051900LG생활건강KOSPI299,000원3,500원1.18%46,40614,975,523주4.4조원
fsc-stock-price2026-09-212026-09-23 05:04:04LG화학2026-09-21051910LG화학KOSPI258,500원-8,500원-3.18%175,81970,592,343주18.2조원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21051980중앙첨단소재KOSDAQ1,035원0원0.00%0111,091,709주1149.7억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21052220iMBCKOSDAQ1,657원-44원-2.59%85,30823,000,000주381.1억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21052300오션인더블유KOSDAQ1,659원-137원-7.63%140,13316,244,128주269.4억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21052400코나아이KOSDAQ37,950원0원0.00%28,92414,563,291주5526.7억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21052460아이크래프트KOSDAQ5,960원0원0.00%162,66914,607,936주870.6억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21054220비츠로시스KOSDAQ1,739원19원1.10%125,67712,590,616주218.9억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21054300팬스타엔터프라이즈KOSDAQ1,080원-14원-1.28%141,67558,170,945주628.2억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21054410케이피티유KOSDAQ3,425원60원1.78%1,0325,726,444주196.1억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21054450텔레칩스KOSDAQ9,950원200원2.05%112,56015,144,233주1506.8억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21054540삼영엠텍KOSDAQ6,700원0원0.00%51,82913,000,000주871억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21054670대한뉴팜KOSDAQ5,500원-50원-0.90%13,67514,354,920주789.5억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21054800아이디스홀딩스KOSDAQ14,780원-210원-1.40%6,56010,347,756주1529.3억원
fsc-stock-price2026-09-212026-09-23 05:04:05—2026-09-21058470리노공업KOSDAQ69,800원200원0.29%443,97276,211,850주5.3조원
fsc-stock-price2026-09-212026-09-23 05:04:05—2026-09-21058610에스피지KOSDAQ99,800원400원0.40%230,23022,177,360주2.2조원
fsc-stock-price2026-09-212026-09-23 05:04:05—2026-09-21058630엠게임KOSDAQ3,875원0원0.00%55,92718,772,574주727.4억원
fsc-stock-price2026-09-212026-09-23 05:04:05—2026-09-21058650세아홀딩스KOSPI130,200원-200원-0.15%1,3524,055,236주5279.9억원
fsc-stock-price2026-09-212026-09-23 05:04:05—2026-09-21058730다스코KOSPI3,155원-85원-2.62%240,22520,251,251주638.9억원
fsc-stock-price2026-09-212026-09-23 05:04:05—2026-09-21058820CMG제약KOSDAQ577원8원1.41%547,420148,123,556주854.6억원
fsc-stock-price2026-09-212026-09-23 05:04:05—2026-09-21058850KTcsKOSPI2,115원0원0.00%25,22341,404,450주875.7억원
fsc-stock-price2026-09-212026-09-23 05:04:05—2026-09-21058860KTisKOSPI2,450원-65원-2.58%81,22834,802,000주852.6억원
fsc-stock-price2026-09-212026-09-23 05:04:05—2026-09-21058970엠로KOSDAQ16,430원-30원-0.18%17,32812,362,794주2031.2억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21053060세동KOSDAQ1,232원-8원-0.65%10,01617,657,419주217.5억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21053080케이엔솔KOSDAQ8,780원-30원-0.34%36,43112,999,807주1141.3억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21053160프리엠스KOSDAQ9,200원-200원-2.13%7,8306,000,000주552억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21053210스카이라이프KOSPI4,000원-20원-0.50%22,36247,522,955주1900.9억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21053260금강철강KOSDAQ7,250원90원1.26%1,748,80818,720,000주1357.2억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21053270구영테크KOSDAQ1,956원-24원-1.21%25,13227,410,405주536.1억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21053280예스24KOSDAQ2,770원-140원-4.81%184,06225,000,000주692.5억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21053290NE능률KOSDAQ1,598원-15원-0.93%4,74016,526,307주264억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21053300한국정보인증KOSDAQ5,100원-100원-1.92%221,62039,565,146주2017.8억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21053350이니텍KOSDAQ4,465원10원0.22%38,09422,021,065주983.2억원
fsc-stock-price2026-09-212026-09-23 05:04:04—2026-09-21053450세코닉스KOSDAQ2,945원-55원-1.83%12,00314,792,803주435.6억원
106,262건 중 80,301–80,350← 이전1607 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬