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 05:04:08—2026-09-28290720푸드나무KOSDAQ2,930원-120원-3.93%39,96138,149,273주1117.7억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28290740액트로KOSDAQ11,830원-620원-4.98%62,10210,065,011주1190.6억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28293490카카오게임즈KOSDAQ9,610원590원6.54%426,432106,745,265주1조원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28293580나우IBKOSDAQ1,300원25원1.96%212,63794,929,950주1234억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28294090이오플로우KOSDAQ1,490원0원0.00%041,809,105주622.9억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28294140레몬KOSDAQ2,740원0원0.00%18,59524,914,818주682.6억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28294570쿠콘KOSDAQ26,800원-600원-2.19%60,90010,091,732주2704.5억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28294630서남KOSDAQ3,045원30원1.00%121,58226,499,179주806.9억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28294870IPARK현대산업개발KOSPI23,800원100원0.42%209,87165,907,330주1.5조원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28297890HB솔루션KOSDAQ1,578원40원2.60%214,91773,140,914주1154.1억원
fsc-stock-price2026-09-282026-09-30 05:04:08—2026-09-28298000효성화학KOSPI52,600원1,000원1.94%15,9883,791,811주1994.4억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28340930성원에너텍KOSDAQ806원0원0.00%068,875,785주555.1억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28342870오아KOSDAQ3,535원35원1.00%3,7955,450,197주192.6억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28344820KCC글라스KOSPI24,050원350원1.48%5,31915,970,512주3840.9억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28344860이노진KOSDAQ1,399원5원0.36%28,84115,030,000주210.2억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28346010타이드KONEX1,000원0원0.00%04,860,062주48.6억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28347000센코KOSDAQ1,898원55원2.98%46,12837,810,846주717.6억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28347700스피어KOSDAQ22,200원-1,100원-4.72%989,23051,551,362주1.1조원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28347740피엔케이피부임상연구센타KOSDAQ1,718원12원0.70%25,72130,010,576주515.5억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28347770핌스KOSDAQ861원2원0.23%48,25122,659,702주195.1억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28347850디앤디파마텍KOSDAQ43,200원-1,300원-2.92%531,18145,996,189주1.9조원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28347860알체라KOSDAQ1,492원51원3.54%144,50142,153,647주628.9억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28347890엠엑스온KOSDAQ4,295원25원0.59%12,21717,013,204주730.7억원
fsc-stock-price2026-09-282026-09-30 05:04:10—2026-09-28348030모비릭스KOSDAQ2,740원-100원-3.52%8,9649,603,800주263.1억원
fsc-stock-price2026-09-282026-09-30 05:04:13—2026-09-28463480모티브링크KOSDAQ3,930원-15원-0.38%14,93612,390,358주486.9억원
fsc-stock-price2026-09-282026-09-30 05:04:13—2026-09-28464080에스오에스랩KOSDAQ10,100원110원1.10%135,74518,013,569주1819.3억원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29059090미코KOSDAQ21,800원0원0.00%272,22833,416,778주7284.8억원
fsc-stock-price2026-09-292026-10-01 05:04:01—2026-09-29129920대성하이텍KOSDAQ6,650원390원6.23%398,16416,248,696주1080.5억원
fsc-stock-price2026-09-292026-10-01 05:04:01—2026-09-29129890앱코KOSDAQ926원-5원-0.54%42,42545,545,602주421.7억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004560현대비앤지스틸KOSPI12,270원-110원-0.89%27,46415,078,811주1850.1억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004590한국가구KOSDAQ5,220원-90원-1.69%17,37015,000,000주783억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004650창해에탄올KOSDAQ9,290원-20원-0.21%3,4199,190,885주853.8억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004690삼천리KOSPI131,000원-400원-0.30%4,9713,626,777주4751억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004700조광피혁KOSPI66,900원600원0.90%4476,649,138주4448.2억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004710한솔테크닉스KOSPI11,230원540원5.05%1,386,02553,043,517주5956.7억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004720팜젠사이언스KOSPI2,855원-110원-3.71%12,30122,654,365주646.7억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004770써니전자KOSPI2,030원0원0.00%356,27635,507,438주720.8억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004780대륙제관KOSDAQ4,175원-35원-0.83%29,96515,903,199주663.9억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004800효성KOSPI158,800원800원0.51%7,54416,740,407주2.6조원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004835덕성우KOSPI4,445원80원1.83%8,3821,392,000주61.8억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004840DRB동일KOSPI3,970원55원1.40%16,89419,272,364주765.1억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004870티웨이홀딩스KOSPI991원29원3.01%103,90622,632,698주224.2억원
fsc-stock-price2026-09-292026-10-01 05:03:46—2026-09-29004910조광페인트KOSPI3,420원-20원-0.58%5,13812,800,000주437.7억원
fsc-stock-price2026-09-292026-10-01 05:03:47—2026-09-29005965동부건설우KOSPI17,210원0원0.00%1,221225,732주38.8억원
fsc-stock-price2026-09-292026-10-01 05:03:47—2026-09-29006040동원산업KOSPI35,600원-650원-1.79%22,66244,140,819주1.5조원
fsc-stock-price2026-09-292026-10-01 05:03:47—2026-09-29006050국영지앤엠KOSDAQ3,180원-225원-6.61%52,0473,489,524주110.9억원
fsc-stock-price2026-09-292026-10-01 05:03:47—2026-09-29006060화승인더KOSPI2,210원-30원-1.34%48,76755,320,000주1222.5억원
fsc-stock-price2026-09-292026-10-01 05:03:47—2026-09-29006090사조오양KOSPI8,880원30원0.34%2409,422,736주836.7억원
fsc-stock-price2026-09-292026-10-01 05:03:47—2026-09-29006110삼아알미늄KOSPI58,100원100원0.17%92,08415,123,455주8786.7억원
fsc-stock-price2026-09-292026-10-01 05:03:47—2026-09-29006125SK디스커버리우KOSPI42,100원-800원-1.86%1,7511,231,705주518.5억원
117,738건 중 89,001–89,050← 이전1781 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬