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 05:03:56—2026-09-28053610프로텍KOSDAQ73,600원-2,400원-3.16%36,3079,000,000주6624억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28053620태양KOSDAQ6,780원0원0.00%4,5578,600,000주583억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28053690한미글로벌KOSPI21,700원300원1.40%69,48710,957,550주2377.7억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28053700삼보모터스KOSDAQ3,920원80원2.08%90,74726,715,757주1047.2억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28053800안랩KOSDAQ74,600원300원0.40%78,22711,126,506주8300.3억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28053950경남제약KOSDAQ2,095원124원6.29%717,99319,619,649주411억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28053980오상자이엘KOSDAQ2,400원30원1.27%40,55918,982,783주455.5억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054040한국컴퓨터KOSDAQ4,440원30원0.68%12,52616,071,290주713.5억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054050NH농우바이오KOSDAQ7,040원-30원-0.42%12,68416,030,561주1128.5억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054090삼진엘앤디KOSDAQ1,006원2원0.20%62,64824,959,232주251억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054210이랜텍KOSDAQ6,770원190원2.89%67,36925,291,210주1712.2억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054220비츠로시스KOSDAQ1,690원-39원-2.26%42,90112,590,616주212.7억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054300팬스타엔터프라이즈KOSDAQ1,021원-37원-3.50%130,35858,170,945주593.9억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054410케이피티유KOSDAQ3,325원10원0.30%4575,726,444주190.4억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054450텔레칩스KOSDAQ10,130원70원0.70%74,73315,144,233주1534.1억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054540삼영엠텍KOSDAQ6,740원210원3.22%45,25313,000,000주876.2억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054620APSKOSDAQ3,720원-20원-0.53%20,55818,394,221주684.2억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054670대한뉴팜KOSDAQ5,480원60원1.11%15,48514,354,920주786.6억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054780키이스트KOSDAQ1,710원113원7.08%358,25919,657,793주336.1억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054800아이디스홀딩스KOSDAQ14,790원110원0.75%72010,347,756주1530.4억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054930유신KOSDAQ18,000원-60원-0.33%12,6813,000,000주540억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054940엑사이엔씨KOSDAQ3,550원-115원-3.14%76,1936,634,709주235.5억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28054950제이브이엠KOSDAQ23,200원200원0.87%5,11112,089,892주2804.8억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28055490테이팩스KOSPI14,970원220원1.49%13,1594,786,650주716.5억원
fsc-stock-price2026-09-282026-09-30 05:03:56신한지주2026-09-28055550신한지주KOSPI111,300원2,000원1.83%949,785469,450,239주52.2조원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28056080유진로봇KOSDAQ11,810원-120원-1.01%250,10738,235,486주4515.6억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28056090시지메드텍KOSDAQ1,190원0원0.00%0103,259,036주1228.7억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28056190SFAKOSDAQ28,100원100원0.36%86,55135,908,760주1조원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28056360코위버KOSDAQ6,360원-10원-0.16%480,4349,796,800주623억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28056700신화인터텍KOSDAQ1,418원2원0.14%15,60529,135,091주413.1억원
fsc-stock-price2026-09-282026-09-30 05:03:57—2026-09-28060570드림어스컴퍼니KOSDAQ4,990원90원1.84%9,51314,820,314주739.5억원
fsc-stock-price2026-09-282026-09-30 05:03:57—2026-09-28060850영림원소프트랩KOSDAQ4,405원5원0.11%11,0248,131,000주358.1억원
fsc-stock-price2026-09-282026-09-30 05:03:57—2026-09-28060900에이전트AIKOSDAQ2,370원-425원-15.21%426,4446,543,786주155억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28058450한주에이알티KOSDAQ638원-227원-26.24%277,0285,397,972주34.4억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28058470리노공업KOSDAQ71,200원-3,100원-4.17%583,15176,211,850주5.4조원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28058610에스피지KOSDAQ97,000원-3,700원-3.67%154,25422,177,360주2.1조원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28058630엠게임KOSDAQ3,975원75원1.92%38,73818,772,574주746.2억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28058650세아홀딩스KOSPI127,500원100원0.08%1,5924,055,236주5170.4억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28058730다스코KOSPI3,265원65원2.03%244,59620,251,251주661.2억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28058820CMG제약KOSDAQ547원-4원-0.73%620,747148,123,556주810.2억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28058850KTcsKOSPI2,180원5원0.23%48,82341,404,450주902.6억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28058860KTisKOSPI2,590원15원0.58%326,73434,802,000주901.3억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28058970엠로KOSDAQ16,520원300원1.85%14,07812,362,794주2042.3억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28059090미코KOSDAQ21,800원-750원-3.33%171,11833,416,778주7284.8억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28059100아이컴포넌트KOSDAQ6,930원10원0.14%22,1847,070,860주490억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28059120아진엑스텍KOSDAQ7,510원160원2.18%489,30818,310,066주1375억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28059180엔더블유시KONEX3,985원0원0.00%05,314,090주211.7억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28059210메타바이오메드KOSDAQ3,700원70원1.93%36,66127,171,445주1005.3억원
fsc-stock-price2026-09-282026-09-30 05:03:56—2026-09-28059270해성에어로보틱스KOSDAQ5,190원70원1.37%27,53811,165,299주579.4억원
114,871건 중 86,751–86,800← 이전1736 / 2298 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬