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-price2026-09-282026-09-30 05:04:07—2026-09-28274400이노시뮬레이션KOSDAQ2,085원-50원-2.34%6,2379,086,493주189.4억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28275630에스에스알KOSDAQ3,850원10원0.26%9,6015,253,808주202.2억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28276240엘리비젼KONEX696원90원14.85%14,95012,313,138주85.6억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28276730한울앤제주KOSDAQ897원-57원-5.97%99,44023,607,980주211.7억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28277070린드먼아시아KOSDAQ3,305원-95원-2.79%34,72913,692,000주452.5억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28277410인산가KOSDAQ5,580원-30원-0.53%1,0293,841,150주214.3억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28277810레인보우로보틱스KOSDAQ421,500원-11,500원-2.66%43,42219,399,858주8.1조원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28277880티에스아이KOSDAQ3,520원60원1.73%27,06619,843,212주698.4억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28278280천보KOSDAQ35,550원850원2.45%28,88312,253,025주4355.9억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28278470에이피알KOSPI368,500원0원0.00%149,14337,438,155주13.7조원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28278650HLB바이오스텝KOSDAQ3,250원750원30.00%155,82717,432,396주566.5억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28278990EMBKONEX3,000원-250원-7.69%08,064,777주241.9억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28279570케이뱅크KOSPI5,510원160원2.99%620,457405,695,151주2.2조원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28279600미디어젠KOSDAQ3,830원-110원-2.79%1,1304,684,781주179.4억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28280360롯데웰푸드KOSPI126,300원2,000원1.61%11,3979,204,574주1.1조원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28281740레이크머티리얼즈KOSDAQ11,040원390원3.66%521,81165,730,548주7256.6억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28281820케이씨텍KOSPI84,800원-2,000원-2.30%162,11219,798,661주1.6조원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28282330BGF리테일KOSPI133,300원400원0.30%45,64217,283,906주2.3조원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28282620기도산업KOSDAQ12,790원90원0.71%37,0125,860,707주749.5억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28282720금양그린파워KOSDAQ7,570원260원3.56%17,34412,119,500주917.4억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28282880코윈로보틱스KOSDAQ10,750원-20원-0.19%16,55311,694,082주1257.1억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28284620카이노스메드KOSDAQ1,087원0원0.00%033,086,953주359.6억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28284740쿠쿠홈시스KOSPI24,300원300원1.25%11,97522,437,330주5452.2억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28285130SK케미칼KOSPI52,100원2,100원4.20%29,62217,298,766주9012.6억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28—SK케미칼우KOSPI25,750원400원1.58%2,2262,115,429주544.7억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28285490노바텍KOSDAQ12,190원10원0.08%24,56810,575,831주1289.1억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28337930젝시믹스KOSDAQ2,400원50원2.13%72,91429,048,929주697.1억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28338100NH프라임리츠KOSPI3,790원20원0.53%86,80018,660,000주707.2억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28338220뷰노KOSDAQ6,820원1,250원22.44%1,719,27114,001,823주954.9억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28338840와이바이오로직스KOSDAQ8,190원-150원-1.80%32,56115,403,863주1261.5억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28339770교촌에프앤비KOSPI3,825원15원0.39%14,85049,965,080주1911.1억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28339950아이비김영KOSDAQ2,390원-10원-0.42%25,77744,946,655주1074.2억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28340360다보링크KOSDAQ924원1원0.11%52,12353,007,472주489.7억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28340440세림B&GKOSDAQ756원0원0.00%028,378,364주214.5억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28340450지씨지놈KOSDAQ8,670원490원5.99%1,030,28223,650,793주2050.5억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28340570티앤엘KOSDAQ28,000원-400원-1.41%53,82516,070,120주4499.6억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28340810시선AIKOSDAQ3,845원5원0.13%146,95613,949,482주536.3억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28341170퓨쳐메디신KONEX496원0원0.00%010,533,205주52.2억원
fsc-stock-price2026-09-282026-09-30 05:04:11—2026-09-28362990드림인사이트KOSDAQ1,228원-82원-6.26%9,09016,800,574주206.3억원
fsc-stock-price2026-09-282026-09-30 05:04:11—2026-09-28363250진시스템KOSDAQ4,160원-40원-0.95%5,2608,508,382주353.9억원
fsc-stock-price2026-09-282026-09-30 05:04:11—2026-09-28363260모비데이즈KOSDAQ4,080원-5원-0.12%8,8106,432,753주262.4억원
fsc-stock-price2026-09-282026-09-30 05:04:11—2026-09-28363280티와이홀딩스KOSPI2,010원-10원-0.50%13,26345,497,333주914.4억원
fsc-stock-price2026-09-282026-09-30 05:04:11—2026-09-28—티와이홀딩스우KOSPI2,830원40원1.43%8051,174,949주33.2억원
fsc-stock-price2026-09-282026-09-30 05:04:11—2026-09-28364950에이아이코리아KOSDAQ3,310원-40원-1.19%12,0648,296,445주274.6억원
fsc-stock-price2026-09-282026-09-30 05:04:11—2026-09-28365270큐라클KOSDAQ9,670원100원1.04%35,18622,156,992주2142.5억원
fsc-stock-price2026-09-282026-09-30 05:04:11—2026-09-28365330에스와이스틸텍KOSDAQ1,574원-19원-1.19%180,44450,171,000주789.6억원
fsc-stock-price2026-09-282026-09-30 05:04:11—2026-09-28365340성일하이텍KOSDAQ35,250원1,050원3.07%31,65712,921,115주4554.6억원
fsc-stock-price2026-09-282026-09-30 05:04:11—2026-09-28365550ESR켄달스퀘어리츠KOSPI3,160원-90원-2.77%373,986246,089,000주7776.4억원
fsc-stock-price2026-09-282026-09-30 05:04:11—2026-09-28365590하이딥KOSDAQ1,269원-12원-0.94%36,73618,407,275주233.5억원
112,003건 중 86,201–86,250← 이전1725 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬