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 05:04:04—2026-09-28192250케이사인KOSDAQ8,200원240원3.02%39,0797,067,125주579.5억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28192390윈하이텍KOSDAQ1,851원-13원-0.70%13,01811,967,246주221.5억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28192400쿠쿠홀딩스KOSPI27,450원200원0.73%10,99635,562,185주9761.8억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28192410오늘이엔엠KOSDAQ3,635원-65원-1.76%54,01525,185,909주915.5억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28192440슈피겐코리아KOSDAQ30,400원450원1.50%4,9206,216,363주1889.7억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28192650드림텍KOSPI7,930원-520원-6.15%1,024,11965,886,829주5224.8억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28192820코스맥스KOSPI271,000원-1,000원-0.37%46,61611,349,509주3조원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28193250링크드KOSDAQ1,959원-131원-6.27%30,35713,368,933주261.8억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28194370제이에스코퍼레이션KOSPI12,820원110원0.87%9,87429,016,758주3719.9억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28221800지구홀딩스KOSDAQ3,825원200원5.52%32,89016,318,851주624.1억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28221840하이즈항공KOSDAQ2,095원15원0.72%4,36818,700,561주391.7억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28221980케이디켐KOSDAQ9,580원0원0.00%1,0464,034,800주386.5억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28222040코스맥스엔비티KOSDAQ7,460원-50원-0.67%133,02420,628,000주1538.8억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28222080SFA넥셀KOSDAQ7,570원110원1.47%388,11177,780,144주5887.9억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28222110팬젠KOSDAQ4,785원-20원-0.42%1,19313,514,509주646.6억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28222420쎄노텍KOSDAQ910원0원0.00%84,49748,418,523주440.6억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28222670플럼라인생명과학KONEX4,635원0원0.00%04,032,932주186.9억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28222800심텍KOSDAQ147,200원-2,300원-1.54%600,08638,484,526주5.6조원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28222980한국맥널티KOSDAQ2,100원-40원-1.87%11,89911,031,483주231.6억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28223220로지스몬KONEX99원9원10.00%8,6488,554,378주8.4억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28223250드림씨아이에스KOSDAQ3,495원205원6.23%939,33224,600,444주859.7억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28223310사토시홀딩스KOSDAQ2,995원-5원-0.17%15,1598,128,618주243.4억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28224060더코디KOSDAQ5,390원995원22.64%1,396,2465,160,722주278.1억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28224110에이텍모빌리티KOSDAQ8,450원-90원-1.05%1,8245,080,386주429.2억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28224760엔에스컴퍼니KONEX2,915원0원0.00%03,939,700주114.8억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28224810엄지하우스KONEX825원-139원-14.42%2,5024,200,000주34.6억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28225190LK삼양KOSDAQ4,215원110원2.68%1,561,22014,093,688주594억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28225220제놀루션KOSDAQ1,452원14원0.97%20,10319,190,021주278.6억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28225430케이엠제약KOSDAQ698원0원0.00%06,485,675주45.2억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28225530HC보광산업KOSDAQ2,100원25원1.20%6,47236,338,727주763.1억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28225570넥슨게임즈KOSDAQ11,060원110원1.00%68,10765,860,174주7284.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28198940한주라이트메탈KOSDAQ1,383원32원2.37%39,88219,909,760주275.3억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199150데이터스트림즈KONEX1,698원-1원-0.06%124,268,613주72.4억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199290바이오프로테크KONEX410원10원2.50%13217,025,192주69.8억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199430케이엔알시스템KOSDAQ17,830원-440원-2.41%47,24011,197,043주1996.4억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199480뱅크웨어글로벌KOSDAQ4,090원85원2.12%19,42910,196,588주417억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199550레이저옵텍KOSDAQ3,155원-100원-3.07%22,50814,845,791주468.3억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199730바이오인프라KOSDAQ686원-89원-11.48%101,0704,864,367주33.3억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199800툴젠KOSDAQ35,900원2,150원6.37%78,9858,997,629주3230.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199820제일일렉트릭KOSDAQ7,650원70원0.92%101,16622,220,000주1699.8억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200130콜마비앤에이치KOSDAQ7,830원180원2.35%34,84828,775,558주2253.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200230텔콘RF제약KOSDAQ2,200원15원0.69%8,0189,482,269주208.6억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200350아티스트스튜디오KOSDAQ2,895원350원13.75%206,9999,996,025주289.3억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200470에이팩트KOSDAQ7,790원-370원-4.53%829,07143,823,556주3413.8억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200580메디쎄이KONEX10,380원-60원-0.57%1,3313,726,079주386.7억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200670휴메딕스KOSDAQ24,650원400원1.65%16,75411,229,930주2768.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200710에이디테크놀로지KOSDAQ26,900원150원0.56%63,84213,462,007주3621.2억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200780비씨월드제약KOSDAQ3,020원10원0.33%3,10510,665,661주322.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200880서연이화KOSPI10,940원140원1.30%22,51827,028,437주2956.9억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28201490미투온KOSDAQ3,735원30원0.81%1,997,92532,723,726주1222.2억원
117,738건 중 88,451–88,500← 이전1770 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬