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 05:03:59—2026-09-28088130동아엘텍KOSDAQ5,650원120원2.17%49,50217,485,314주987.9억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28088260이리츠코크렙KOSPI3,295원20원0.61%48,65563,341,590주2087.1억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28088280쏘닉스KOSDAQ3,140원-30원-0.95%104,75217,306,490주543.4억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28088290이원컴포텍KOSDAQ2,260원110원5.12%11,6157,976,072주180.2억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28088340유라클KOSDAQ6,690원-20원-0.30%6,9144,364,368주291.9억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28088350한화생명KOSPI5,820원180원3.19%2,501,364868,530,000주5조원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28088390이녹스KOSDAQ8,030원-70원-0.86%2,2199,385,844주753.6억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28088790진도KOSPI2,515원75원3.07%64,83512,447,744주313억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28088800에이스테크KOSDAQ2,130원-75원-3.40%161,37475,506,434주1608.2억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28088910동우팜투테이블KOSDAQ1,991원1원0.05%45,00025,721,764주512.1억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28088980맥쿼리인프라KOSPI9,890원110원1.12%786,699478,921,993주4.7조원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089010켐트로닉스KOSDAQ25,150원1,700원7.25%549,47916,770,027주4217.6억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089030테크윙KOSDAQ49,350원200원0.41%395,66837,053,645주1.8조원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089140넥스턴앤롤코리아KOSDAQ2,125원20원0.95%18,42715,316,234주325.4억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089150케이씨티KOSDAQ1,655원27원1.66%16,90017,150,000주283.8억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089230THE E&MKOSDAQ2,060원-80원-3.74%140,93039,421,354주812억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089470HDC현대EPKOSPI3,830원85원2.27%34,53931,900,000주1221.7억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089590제주항공KOSPI4,510원-5원-0.11%141,69980,640,985주3636.9억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089600KT나스미디어KOSDAQ12,400원130원1.06%8,84211,406,560주1414.4억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089790제이티KOSDAQ6,010원20원0.33%79,16410,315,513주619.9억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089850유비벨록스KOSDAQ4,285원160원3.88%7,61814,730,199주631.1억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089860롯데렌탈KOSPI49,700원50원0.10%37,95336,309,388주1.8조원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089890코세스KOSDAQ30,500원1,450원4.99%284,96216,584,962주5058.4억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089970브이엠KOSDAQ60,000원-2,400원-3.85%452,89426,326,765주1.5조원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28089980상아프론테크KOSDAQ15,980원650원4.24%46,21615,989,037주2555억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28090080평화산업KOSPI1,019원19원1.90%134,57554,902,259주559.4억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28090150아이윈KOSDAQ5,950원50원0.85%5,0144,187,529주249.1억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28090350노루페인트KOSPI7,910원110원1.41%21,53620,000,000주1582억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28090355노루페인트우KOSPI11,790원220원1.90%82463,126주54.6억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28090360로보스타KOSDAQ76,200원-2,800원-3.54%64,1839,750,000주7429.5억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28090370메타랩스KOSPI1,186원2원0.17%33,38927,304,689주323.8억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28090410덕신이피씨KOSDAQ3,465원45원1.32%11,4689,216,819주319.3억원
fsc-stock-price2026-09-282026-09-30 05:03:59—2026-09-28090430아모레퍼시픽KOSPI142,700원200원0.14%152,39458,492,759주8.3조원
fsc-stock-price2026-09-282026-09-30 05:04:00—2026-09-28090435아모레퍼시픽우KOSPI42,600원-50원-0.12%49,16510,557,830주4497.6억원
fsc-stock-price2026-09-282026-09-30 05:04:00—2026-09-28090460비에이치KOSPI20,350원100원0.49%598,73433,711,538주6860.2억원
fsc-stock-price2026-09-282026-09-30 05:04:00—2026-09-28090470제이스로보틱스KOSDAQ4,155원-75원-1.77%27,20217,476,594주726.1억원
fsc-stock-price2026-09-282026-09-30 05:04:00—2026-09-28090710휴림로봇KOSDAQ6,150원-180원-2.84%1,137,773119,559,029주7352.8억원
fsc-stock-price2026-09-282026-09-30 05:04:00—2026-09-28090850현대이지웰KOSDAQ4,995원60원1.22%20,00022,477,903주1122.7억원
fsc-stock-price2026-09-282026-09-30 05:04:00—2026-09-28091120이엠텍KOSDAQ5,470원640원13.25%164,33717,132,936주937.1억원
fsc-stock-price2026-09-282026-09-30 05:04:00—2026-09-28091340S&K폴리텍KOSDAQ2,605원110원4.41%35,85111,703,721주304.8억원
fsc-stock-price2026-09-282026-09-30 05:04:01—2026-09-28108670LX하우시스KOSPI33,350원1,000원3.09%13,9868,967,670주2990.7억원
fsc-stock-price2026-09-282026-09-30 05:04:01—2026-09-28108675LX하우시스우KOSPI18,440원240원1.32%4,0241,032,330주190.3억원
fsc-stock-price2026-09-282026-09-30 05:04:01—2026-09-28108860셀바스AIKOSDAQ8,930원130원1.48%392,50726,914,790주2403.4억원
fsc-stock-price2026-09-282026-09-30 05:04:01—2026-09-28109070주성코퍼레이션KOSPI7,150원-600원-7.74%70,90910,562,046주755.1억원
fsc-stock-price2026-09-282026-09-30 05:04:01—2026-09-28109080옵티시스KOSDAQ9,280원-300원-3.13%28,3355,636,000주523억원
fsc-stock-price2026-09-282026-09-30 05:04:01—2026-09-28109610에스와이KOSDAQ1,879원-6원-0.32%56,31048,907,400주918.9억원
fsc-stock-price2026-09-282026-09-30 05:04:01—2026-09-28109670씨싸이트KOSDAQ12,870원2,970원30.00%37,0555,836,602주751.1억원
fsc-stock-price2026-09-282026-09-30 05:04:01—2026-09-28109740디에스케이KOSDAQ4,100원25원0.61%15,48925,710,390주1054.1억원
fsc-stock-price2026-09-282026-09-30 05:04:01—2026-09-28109820진매트릭스KOSDAQ1,586원-1원-0.06%23,07320,393,640주323.4억원
fsc-stock-price2026-09-282026-09-30 05:04:01—2026-09-28109860동일금속KOSDAQ7,370원50원0.68%1,7299,100,000주670.6억원
114,871건 중 87,151–87,200← 이전1744 / 2298 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬