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-price2026-09-292026-10-01 05:04:00—2026-09-29099320쎄트렉아이KOSDAQ78,900원-1,100원-1.38%64,68210,951,278주8640.5억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29099390브레인즈컴퍼니KOSDAQ3,690원-80원-2.12%4,1348,208,283주302.8억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29099410동방선기KOSDAQ3,065원-50원-1.61%25,50914,000,000주429.1억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29099430바이오플러스KOSDAQ3,320원10원0.30%77,43061,640,722주2046.4억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29099440스맥KOSDAQ3,980원-120원-2.93%194,65868,243,394주2716억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29099750이지케어텍KOSDAQ7,470원200원2.75%1,195,54613,659,173주1020.3억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29100030인지소프트KOSDAQ20,150원0원0.00%1,4243,283,714주661.6억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29100090SK오션플랜트KOSPI11,540원-170원-1.45%319,92262,478,129주7209.9억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29100120뷰웍스KOSDAQ26,950원1,100원4.26%22,9098,971,411주2417.7억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29100130동국S&CKOSDAQ1,502원-32원-2.09%468,67357,143,000주858.2억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29100220비상교육KOSPI5,000원-10원-0.20%12,79012,996,741주649.8억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29100250진양홀딩스KOSPI3,095원-5원-0.16%17,34763,900,000주1977.7억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29100590머큐리KOSDAQ4,645원-240원-4.91%356,76117,139,545주796.1억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29100660서암기계공업KOSDAQ3,100원-15원-0.48%351,55412,600,000주390.6억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29100700세운메디칼KOSDAQ2,295원-25원-1.08%46,51843,800,000주1005.2억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29100790미래에셋벤처투자KOSDAQ17,330원170원0.99%268,30453,120,578주9205.7억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29100840SNT에너지KOSPI36,300원-850원-2.29%132,18620,680,783주7507.1억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101000KS인더스트리KOSDAQ1,650원100원6.45%119,5389,910,487주163.5억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101140인바이오젠KOSPI4,490원-210원-4.47%19,06310,044,216주450.9억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101160월덱스KOSDAQ32,250원2,000원6.61%102,80516,510,993주5324.7억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101170우림피티에스KOSDAQ8,150원-420원-4.90%48,28913,500,000주1100.2억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101240씨큐브KOSDAQ3,335원45원1.37%4,40111,357,052주378.7억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101330모베이스KOSDAQ3,580원0원0.00%21,73423,147,029주828.6억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101360에코앤드림KOSDAQ7,540원-330원-4.19%40,10117,786,114주1341억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101400엔시트론KOSDAQ1,616원-49원-2.94%160,33815,158,644주244.9억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101490에스앤에스텍KOSDAQ45,000원2,000원4.65%194,55021,334,879주9600.6억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101530해태제과식품KOSPI5,530원0원0.00%029,116,822주1610.1억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101670하이드로리튬KOSDAQ476원-13원-2.66%219,92056,777,187주270.2억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101680한국정밀기계KOSDAQ3,000원-15원-0.50%41,7738,404,000주252.1억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101730위메이드맥스KOSDAQ4,460원-130원-2.83%139,45383,803,286주3737.6억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101930인화정공KOSDAQ6,130원-200원-3.16%21,39945,694,671주2801억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29101970우양에이치씨KOSDAQ9,320원-60원-0.64%4,22914,790,009주1378.4억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29102120어보브반도체KOSDAQ7,800원120원1.56%129,32217,780,753주1386.8억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29102260동성케미컬KOSPI3,670원20원0.55%77,22150,669,591주1859.5억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29102370케이옥션KOSDAQ2,990원5원0.17%47,91125,888,290주774억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29102460이연제약KOSPI9,970원-110원-1.09%29,26018,586,811주1853.1억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29102710이엔에프테크놀로지KOSDAQ47,100원1,000원2.17%50,60114,287,836주6729.5억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29102940코오롱생명과학KOSDAQ13,850원-440원-3.08%37,34913,090,603주1813억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29102950아하KONEX1,839원-30원-1.61%96813,121,903주241.3억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29103140풍산KOSPI77,900원0원0.00%56,10428,024,278주2.1조원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29103230에스앤더블류KOSDAQ1,964원-101원-4.89%34,9047,200,000주141.4억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29103590일진전기KOSPI80,900원-1,200원-1.46%439,15947,685,390주3.8조원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29103660씨앗KONEX1,490원0원0.00%116,017,471주89.6억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29103840우양KOSDAQ1,576원-6원-0.38%9,32616,366,428주257.9억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29104040디에스엠KOSDAQ2,650원20원0.76%33,37326,813,565주710.5억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29104200NHN벅스KOSDAQ2,200원5원0.23%60,66314,827,550주326.2억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29104460디와이피엔에프KOSDAQ6,680원-60원-0.89%3,86710,518,101주702.6억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29104480티케이케미칼KOSDAQ1,841원-1원-0.05%98,80190,895,434주1673.3억원
fsc-stock-price2026-09-292026-10-01 05:04:00—2026-09-29104540코렌텍KOSDAQ4,315원310원7.74%2,342,15813,407,410주578.5억원
117,738건 중 89,251–89,300← 이전1786 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬