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-price2026-09-232026-09-29 05:04:00—2026-09-23089890코세스KOSDAQ29,050원1,950원7.20%184,64416,584,962주4817.9억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23089970브이엠KOSDAQ62,400원5,800원10.25%1,053,65126,326,765주1.6조원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23089980상아프론테크KOSDAQ15,330원-220원-1.41%26,83815,989,037주2451.1억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090080평화산업KOSPI1,000원24원2.46%287,96654,902,259주549억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090150아이윈KOSDAQ5,900원-140원-2.32%6,2924,187,529주247억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090350노루페인트KOSPI7,800원70원0.91%17,42620,000,000주1560억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090355노루페인트우KOSPI11,570원220원1.94%359463,126주53.5억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090360로보스타KOSDAQ79,000원0원0.00%75,1659,750,000주7702.5억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090370메타랩스KOSPI1,184원-4원-0.34%9,87427,304,689주323.2억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090410덕신이피씨KOSDAQ3,420원-20원-0.58%7,8429,216,819주315.2억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090430아모레퍼시픽KOSPI142,500원500원0.35%145,31458,492,759주8.3조원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090435아모레퍼시픽우KOSPI42,650원600원1.43%34,24910,557,830주4502.9억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090460비에이치KOSPI20,250원100원0.50%611,10433,711,538주6826.5억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090470제이스로보틱스KOSDAQ4,230원-20원-0.47%13,71717,476,594주739.2억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090710휴림로봇KOSDAQ6,330원-70원-1.09%2,270,654119,559,029주7568억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23090850현대이지웰KOSDAQ4,935원40원0.82%21,92022,477,903주1109.2억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23091120이엠텍KOSDAQ4,830원170원3.65%16,35217,132,936주827.5억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23091340S&K폴리텍KOSDAQ2,495원-10원-0.40%11,74111,703,721주292억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23091440한울소재과학KOSDAQ3,090원135원4.57%558,43836,824,346주1137.8억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23091580상신이디피KOSDAQ21,100원-50원-0.24%123,01513,328,219주2812.2억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23091590남화토건KOSDAQ5,920원10원0.17%98,91711,740,000주695억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23091700파트론KOSDAQ5,220원60원1.16%41,37850,000,000주2610억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23091810트리니티항공KOSPI2,585원-15원-0.58%54,547102,106,091주2639.4억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23091970LSK아이로봇KOSDAQ3,640원-5원-0.14%5,5737,534,780주274.2억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092040아미코젠KOSDAQ935원38원4.24%357,94170,655,387주660.6억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092070디엔에프KOSDAQ13,050원250원1.95%22,41711,571,858주1510.1억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092130이크레더블KOSDAQ14,210원-30원-0.21%2,02012,043,600주1711.3억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092190서울바이오시스KOSDAQ8,010원10원0.13%130,76545,868,383주3674억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092200디아이씨KOSPI5,560원-10원-0.18%148,19638,888,569주2162.2억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092220KECKOSPI3,165원170원5.68%1,499,78540,152,628주1270.8억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092230KPX홀딩스KOSPI95,300원-1,000원-1.04%1,4294,224,646주4026억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092300현우산업KOSDAQ2,415원-35원-1.43%52,39520,149,871주486.6억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092440기신정기KOSPI1,850원0원0.00%119,39329,200,000주540.2억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092460한라IMSKOSDAQ16,300원300원1.88%16,59117,109,680주2788.8억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092590럭스피아KONEX586원37원6.74%117,291,098주42.7억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092600앤씨앤KOSDAQ2,945원145원5.18%207,0175,016,703주147.7억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092730네오팜KOSDAQ23,650원150원0.64%40,78816,027,989주3790.6억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092780DYPKOSPI3,540원-5원-0.14%123,33313,168,460주466.1억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092790넥스틸KOSPI13,400원-850원-5.96%501,54726,002,000주3484.2억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23092870엑시콘KOSDAQ42,950원4,950원13.03%1,152,46413,050,797주5605.3억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23093050LFKOSPI21,650원200원0.93%12,67329,240,000주6330.4억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23093190빅솔론KOSDAQ8,040원-230원-2.78%14,12119,238,905주1546.8억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23093240형지엘리트KOSPI296원0원0.00%061,390,259주181.7억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23093320케이아이엔엑스KOSDAQ133,000원-8,800원-6.21%21,4574,880,000주6490.4억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23093370후성KOSPI13,950원350원2.57%7,496,102107,255,330주1.4조원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23093380풍강KOSDAQ3,120원-5원-0.16%77,0879,879,313주308.2억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23093510엔지브이아이KONEX489원-1원-0.20%06,020,000주29.4억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23093520매커스KOSDAQ29,250원900원3.17%35,84011,901,837주3481.2억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23093640케이알엠KOSDAQ4,765원5원0.11%27,39832,843,716주1565억원
fsc-stock-price2026-09-232026-09-29 05:04:00—2026-09-23093920서원인텍KOSDAQ4,850원5원0.10%8,90318,600,000주902.1억원
109,134건 중 84,651–84,700← 이전1694 / 2183 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬