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-price2026-09-222026-09-24 05:03:59—2026-09-22096760JW홀딩스KOSPI4,275원-85원-1.95%56,82773,924,942주3160.2억원
fsc-stock-price2026-09-222026-09-24 05:03:59SK이노베이션2026-09-22096770SK이노베이션KOSPI141,000원300원0.21%702,566169,052,788주23.8조원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22096775SK이노베이션우KOSPI68,400원0원0.00%1,3791,248,426주853.9억원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22096870엘디티KOSDAQ2,340원-30원-1.27%50,4778,347,999주195.3억원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22097230HJ중공업KOSPI15,050원-150원-0.99%355,98190,295,344주1.3조원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22097520엠씨넥스KOSPI18,160원-40원-0.22%42,73817,401,500주3160.1억원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22097780에코볼트KOSDAQ1,466원-29원-1.94%1,80820,293,089주297.4억원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22097800윈팩KOSDAQ2,470원-30원-1.20%233,01427,290,045주674억원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22097870효성오앤비KOSDAQ4,330원20원0.46%24,1708,490,000주367.6억원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22097950CJ제일제당KOSPI174,200원-400원-0.23%56,87315,054,186주2.6조원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22097955CJ제일제당 우KOSPI110,000원-600원-0.54%6,6451,327,433주1460.1억원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22098070한텍KOSDAQ26,100원1,750원7.19%330,33811,121,141주2902.6억원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22098120마이크로컨텍솔KOSDAQ56,900원-700원-1.22%123,7098,312,766주4729.9억원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22098460고영KOSDAQ28,900원400원1.40%1,221,88368,204,213주1.9조원
fsc-stock-price2026-09-222026-09-24 05:03:59—2026-09-22098660에스티오KOSDAQ1,652원52원3.25%23,34212,500,976주206.5억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22099190아이센스KOSDAQ16,100원130원0.81%25,08529,573,613주4761.3억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22099220SDNKOSDAQ5,130원-220원-4.11%16,2056,294,435주322.9억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22099320쎄트렉아이KOSDAQ77,600원2,600원3.47%67,53810,951,278주8498.1억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22099390브레인즈컴퍼니KOSDAQ3,770원-20원-0.53%4,4878,208,283주309.4억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22099410동방선기KOSDAQ3,110원-55원-1.74%20,69414,000,000주435.4억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22099430바이오플러스KOSDAQ3,305원-10원-0.30%96,53861,640,722주2037.2억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22099440스맥KOSDAQ4,180원-40원-0.95%120,80868,243,394주2852.5억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22099750이지케어텍KOSDAQ7,210원-550원-7.09%213,95313,659,173주984.8억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22100030인지소프트KOSDAQ19,770원-930원-4.49%10,2273,283,714주649.1억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22100120뷰웍스KOSDAQ25,300원-100원-0.39%24,5118,971,411주2269.7억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22100220비상교육KOSPI4,945원-55원-1.10%26,85912,996,741주642.6억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22100590머큐리KOSDAQ4,890원-100원-2.00%490,71817,139,545주838.1억원
fsc-stock-price2026-09-222026-09-24 05:04:00—2026-09-22100700세운메디칼KOSDAQ2,305원-5원-0.22%194,61743,800,000주1009.5억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22115440우리넷KOSDAQ9,330원-570원-5.76%714,59310,794,292주1007.1억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22115480씨유메디칼KOSDAQ2,280원-10원-0.44%6,98012,124,911주276.4억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22115530씨엔플러스KOSDAQ2,975원-70원-2.30%35,6088,582,055주255.3억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22115610이미지스KOSDAQ1,613원7원0.44%25,22611,818,769주190.6억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22117670알파칩스KOSDAQ11,340원-260원-2.24%69,8076,661,742주755.4억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22117730티로보틱스KOSDAQ13,140원-170원-1.28%54,26622,558,043주2964.1억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22118000메타케어KOSPI1,282원-12원-0.93%12,51522,055,785주282.7억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22118990모트렉스KOSDAQ6,820원0원0.00%86,20924,537,371주1673.4억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22119850지엔씨에너지KOSDAQ54,900원2,600원4.97%776,16516,448,909주9030.4억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22120110코오롱인더KOSPI55,200원-1,900원-3.33%136,39429,946,032주1.6조원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22120240대정화금KOSDAQ14,710원80원0.55%16,4387,190,391주1057.7억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22121440골프존홀딩스KOSDAQ7,700원-90원-1.16%6,42942,836,818주3298.4억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22121800비덴트KOSDAQ3,320원0원0.00%077,201,611주2563억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22121890에스디시스템KOSDAQ2,735원-30원-1.08%13,52213,291,446주363.5억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22122310제노레이KOSDAQ3,385원90원2.73%3,29714,553,844주492.6억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22122350삼기KOSDAQ1,602원53원3.42%2,204,42338,339,428주614.1억원
fsc-stock-price2026-09-222026-09-24 05:04:01—2026-09-22122450KXKOSDAQ2,585원-40원-1.52%30,88144,819,834주1158.5억원
fsc-stock-price2026-09-222026-09-24 05:04:04—2026-09-22208370셀바스헬스케어KOSDAQ2,320원-25원-1.07%164,00525,740,564주597.1억원
fsc-stock-price2026-09-222026-09-24 05:04:04—2026-09-22208640썸에이지KOSDAQ888원-86원-8.83%569,47313,924,025주123.6억원
fsc-stock-price2026-09-222026-09-24 05:04:04—2026-09-22208710포톤KOSDAQ2,705원-65원-2.35%39,24713,180,132주356.5억원
106,262건 중 81,251–81,300← 이전1626 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬