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—2026-09-28256940킵스파마KOSDAQ6,150원80원1.32%19,93820,078,147주1234.8억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28257370피엔티엠에스KOSDAQ1,799원9원0.50%35,03612,504,861주224.9억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28257720실리콘투KOSDAQ38,700원-50원-0.13%599,65265,576,252주2.5조원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28258050테크트랜스KONEX449원0원0.00%011,145,949주50억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28258610케일럼KOSDAQ1,207원10원0.84%25,71936,485,063주440.3억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28258790소프트캠프KOSDAQ7,060원80원1.15%25,8484,998,256주352.8억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28258830세종메디칼KOSDAQ412원0원0.00%075,786,351주312.2억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28259630엠플러스KOSDAQ9,200원190원2.11%62,91712,222,396주1124.4억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28259960크래프톤KOSPI202,000원4,000원2.02%72,83545,916,188주9.2조원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28260660알리코제약KOSDAQ2,335원45원1.97%20,90515,327,021주357.8억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28260870SK시그넷KONEX8,130원0원0.00%3,01622,780,385주1852억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28260930씨티케이KOSDAQ2,295원-5원-0.22%8,81619,341,591주443.8억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28260970에스앤디KOSDAQ58,000원800원1.40%10,2622,892,754주1677.7억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28261200덴티스KOSDAQ2,595원-5원-0.19%6,56715,809,700주410.2억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28261520이지스KOSDAQ5,170원50원0.98%27,25210,277,800주531.3억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28261780아리바이오랩KOSDAQ3,670원155원4.41%729,41528,955,976주1062.6억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28262260에이프로KOSDAQ4,700원175원3.87%90,32515,077,660주708.6억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28262840아이퀘스트KOSDAQ2,685원-20원-0.74%6,40810,566,952주283.7억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263020디케이앤디KOSDAQ3,125원40원1.30%35,01713,836,146주432.3억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263050유틸렉스KOSDAQ959원0원0.00%036,834,856주353.2억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263600덕우전자KOSDAQ3,390원25원0.74%13,09515,930,310주540억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263690디알젬KOSDAQ5,050원30원0.60%13,06811,325,610주571.9억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263700케어랩스KOSDAQ2,265원95원4.38%87,49919,414,200주439.7억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263720디앤씨미디어KOSDAQ6,930원100원1.46%4,46812,245,561주848.6억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263750펄어비스KOSDAQ33,250원-650원-1.92%225,26862,843,910주2조원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263770유에스티KOSDAQ1,650원24원1.48%5,45323,700,172주391억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263800데이타솔루션KOSDAQ4,600원50원1.10%88,48216,225,380주746.3억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263810상신전자KOSDAQ2,540원-15원-0.59%40,02915,924,825주404.4억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263860지니언스KOSDAQ19,300원930원5.06%302,3799,079,600주1752.3억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28263920휴엠앤씨KOSDAQ3,130원-30원-0.95%4,5359,809,026주307억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28264450유비쿼스KOSDAQ11,400원60원0.53%94,50914,665,493주1671.8억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28264660씨앤지하이테크KOSDAQ13,680원190원1.41%25,2109,721,172주1329.8억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28264850이랜시스KOSDAQ5,600원-120원-2.10%173,76930,294,612주1696.4억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28264900크라운제과KOSPI7,670원-10원-0.13%7,91912,523,850주960.5억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28—크라운제과우KOSPI7,340원0원0.00%338773,560주56.7억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28265520AP시스템KOSDAQ19,110원-50원-0.26%28,27315,050,821주2876.2억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28265560영화테크KOSDAQ6,250원-230원-3.55%20,78710,690,180주668.1억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28265740엔에프씨KOSDAQ7,500원50원0.67%335,63417,863,600주1339.7억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28266470바이오인프라생명과학KONEX105원5원5.00%20,50727,866,019주29.2억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28267250HD현대KOSPI209,000원3,500원1.70%153,85378,993,085주16.5조원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28267260HD현대일렉트릭KOSPI693,000원-15,000원-2.12%101,22736,047,135주24.9조원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28267270HD건설기계KOSPI129,000원-700원-0.54%195,31947,497,386주6.1조원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28267290경동도시가스KOSPI21,700원150원0.70%2,7695,895,406주1279.3억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28267320나인테크KOSDAQ2,210원30원1.38%276,57257,415,295주1268.8억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28267790배럴KOSDAQ3,070원-60원-1.92%3,0547,689,309주236억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28267850아시아나IDTKOSPI9,180원10원0.11%3,80911,100,000주1018.9억원
fsc-stock-price2026-09-282026-09-30 05:04:07—2026-09-28267980매일유업KOSDAQ33,400원0원0.00%1,7907,663,638주2559.6억원
117,738건 중 88,101–88,150← 이전1763 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬