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 05:04:09—2026-09-23307180아이엘KOSDAQ5,780원30원0.52%156,24836,915,676주2133.7억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23—대덕전자1우KOSPI24,950원700원2.89%10,4932,095,519주522.8억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23353590오토앤KOSDAQ1,408원-135원-8.75%30,72612,875,570주181.2억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23353810이지바이오KOSDAQ6,180원-80원-1.28%45,25933,081,920주2044.4억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23354200엔젠바이오KOSDAQ1,274원-35원-2.67%127,9168,936,583주113.8억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23354320알멕KOSDAQ42,200원4,750원12.68%281,2986,391,381주2697.1억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23354390바스칸바이오제약KONEX3,490원65원1.90%37,018,247주244.9억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23355150코스텍시스KOSDAQ21,300원800원3.90%136,0857,797,350주1660.8억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23355390크라우드웍스KOSDAQ1,558원155원11.05%536,78515,874,344주247.3억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23355690에이텀KOSDAQ5,030원70원1.41%35,3749,570,389주481.3억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23356680엑스게이트KOSDAQ18,220원1,680원10.16%17,809,73728,543,492주5200.6억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23356860티엘비KOSDAQ44,600원100원0.22%581,72523,701,260주1조원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23356890싸이버원KOSDAQ2,545원35원1.39%117,20711,953,825주304.2억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23357120코람코라이프인프라리츠KOSPI4,290원55원1.30%78,22397,335,354주4175.6억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23357230에이치피오KOSDAQ2,105원-50원-2.32%10,37041,293,476주869.2억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23357250미래에셋맵스리츠KOSPI1,853원14원0.76%49,00724,995,105주463.1억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23357430마스턴프리미어리츠KOSPI885원-6원-0.67%12,20030,505,307주269.9억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23357550석경에이티KOSDAQ30,600원350원1.16%2,1355,455,000주1669.2억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23357580아모센스KOSDAQ7,040원70원1.00%252,33711,789,762주829.9억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23357780솔브레인KOSDAQ370,000원33,000원9.79%58,2407,778,566주2.8조원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23357880SKAIKOSDAQ1,937원21원1.10%758,42554,205,823주1049.9억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23358570지아이이노베이션KOSDAQ8,870원100원1.14%150,63764,516,006주5722.5억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23359090씨엔알리서치KOSDAQ2,335원20원0.86%10,44511,494,143주268.3억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23360070탑머티리얼KOSDAQ9,000원20원0.22%10,0308,192,043주737.2억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23360350코셈KOSDAQ7,080원-270원-3.67%16,0975,437,970주385억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23361390제노코KOSDAQ13,200원360원2.80%24,5139,736,381주1285.2억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23361570알비더블유KOSDAQ1,665원-5원-0.30%43,25728,743,291주478.5억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23361610SK아이이테크놀로지KOSPI17,170원1,000원6.18%606,47581,787,100주1.4조원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23361670삼영에스앤씨KOSDAQ3,590원0원0.00%8,6785,667,658주203.4억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23362320청담글로벌KOSDAQ4,245원-50원-1.16%40,20820,692,917주878.4억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23362990드림인사이트KOSDAQ1,310원-17원-1.28%27,89816,800,574주220억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23363250진시스템KOSDAQ4,200원40원0.96%9,6918,508,382주357.3억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23363260모비데이즈KOSDAQ4,085원-205원-4.78%10,5946,432,753주262.7억원
fsc-stock-price2026-09-232026-09-29 05:04:10—2026-09-23363280티와이홀딩스KOSPI2,020원-25원-1.22%14,47245,497,333주919억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23—티와이홀딩스우KOSPI2,790원-10원-0.36%4,2471,174,949주32.7억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23364950에이아이코리아KOSDAQ3,350원-15원-0.45%7,9728,296,445주277.9억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23365270큐라클KOSDAQ9,570원350원3.80%100,86722,156,992주2120.4억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23365330에스와이스틸텍KOSDAQ1,593원5원0.31%254,08350,171,000주799.2억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23365340성일하이텍KOSDAQ34,200원-450원-1.30%18,03312,921,115주4419억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23365550ESR켄달스퀘어리츠KOSPI3,250원85원2.69%262,107246,089,000주7997.8억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23365590하이딥KOSDAQ1,281원10원0.79%66,15618,407,275주235.7억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23365660레몬헬스케어KOSDAQ4,350원-20원-0.46%482,31913,455,559주585.3억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23365900브이씨KOSDAQ2,540원-90원-3.42%10,1347,310,300주185.6억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23366030나인앤컴퍼니KOSDAQ4,685원240원5.40%91,51122,653,850주1061.3억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23367000플래티어KOSDAQ3,280원-240원-6.82%27,1078,388,207주275.1억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23368600아이씨에이치KOSDAQ956원0원0.00%025,795,415주246.6억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23368770파이버프로KOSDAQ13,180원-250원-1.86%156,73332,854,225주4330.1억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23368970오에스피KOSDAQ2,775원-35원-1.25%10,36911,239,718주311.9억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23369370블리츠웨이엔터테인먼트KOSDAQ3,095원-105원-3.28%10,2329,974,382주308.7억원
fsc-stock-price2026-09-232026-09-29 05:04:11—2026-09-23370090퓨런티어KOSDAQ6,030원-150원-2.43%14,1618,556,830주515.9억원
112,003건 중 85,451–85,500← 이전1710 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬