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 05:04:02—2026-09-29159910에코글로우KOSDAQ2,980원5원0.17%1,50110,467,097주311.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29159580제로투세븐KOSDAQ2,080원-20원-0.95%14,97420,032,636주416.6억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29159010아스플로KOSDAQ29,250원650원2.27%214,99913,334,739주3900.4억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29158430아톤KOSDAQ5,350원-270원-4.80%872,12024,482,092주1309.7억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29156100엘앤케이바이오KOSDAQ6,000원10원0.17%146,11422,351,153주1341억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29155650와이엠씨KOSDAQ3,435원25원0.73%59,80618,974,358주651.7억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29154030아시아종묘KOSDAQ1,562원-35원-2.19%19,10512,061,867주188.4억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29153710옵티팜KOSDAQ4,690원5원0.11%11,08114,669,958주688억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29153460네이블KOSDAQ5,340원-180원-3.26%2,6956,530,014주348.7억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29150900파수AIKOSDAQ3,990원-25원-0.62%68,96611,703,922주466.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29149950아바텍KOSDAQ12,760원1,110원9.53%189,83213,667,703주1743.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29148930에이치와이티씨KOSDAQ3,095원-55원-1.75%3,08810,175,213주314.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29148250알엔투테크놀로지KOSDAQ2,010원-10원-0.50%11,27613,610,704주273.5억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29147830제룡산업KOSDAQ6,990원-150원-2.10%121,28220,000,000주1398억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29146320비씨엔씨KOSDAQ10,300원-200원-1.90%8,66512,797,923주1318.1억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29145995삼양사우KOSPI33,350원150원0.45%308370,070주123.4억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29145720덴티움KOSPI36,650원-550원-1.48%12,1648,623,891주3160.6억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29145020휴젤KOSDAQ183,300원-2,800원-1.50%102,06912,515,173주2.2조원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29144510지씨셀KOSDAQ14,330원-70원-0.49%23,50415,800,344주2264.1억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29143240사람인KOSDAQ17,450원30원0.17%9,30610,732,731주1872.8억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29162300신스틸KOSDAQ2,105원-75원-3.44%416,55141,471,382주872.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29162120루켄테크놀러지스KONEX4,005원5원0.13%1,30511,156,602주446.8억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29161890한국콜마KOSPI150,000원1,600원1.08%144,87223,605,077주3.5조원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29161580필옵틱스KOSDAQ38,500원4,200원12.24%2,354,57423,442,247주9025.2억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29161390한국타이어앤테크놀로지KOSPI59,800원-100원-0.17%183,328123,875,069주7.4조원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29161000애경케미칼KOSPI10,110원-60원-0.59%86,92248,648,709주4918.3억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29160980싸이맥스KOSDAQ26,800원600원2.29%66,92710,924,243주2927.6억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29160550NEWKOSDAQ1,032원-6원-0.58%29,97027,906,106주287.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29160190하이젠알앤엠KOSDAQ28,450원-1,100원-3.72%168,14330,888,000주8787.6억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29084650랩지노믹스KOSDAQ2,525원-170원-6.31%60,23714,847,998주374.9억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29084670동양고속KOSPI23,850원-250원-1.04%7,8212,895,569주690.5억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29084680이월드KOSPI532원0원0.00%0141,806,193주754.4억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29084690대상홀딩스KOSPI7,800원-10원-0.13%11,36936,212,538주2824.5억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29084695대상홀딩스우KOSPI14,000원-70원-0.50%4,102913,482주127.8억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29084730팅크웨어KOSDAQ6,660원40원0.60%6,00211,109,424주739.8억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29084850아이티엠반도체KOSDAQ8,190원70원0.86%14,47022,682,934주1857.7억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29084870TBH글로벌KOSPI2,200원-15원-0.68%4,30820,458,256주450억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29084990헬릭스미스KOSDAQ3,210원15원0.47%97,61346,092,797주1479.5억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29085310엔케이KOSPI8,790원0원0.00%18,8477,418,074주652억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29085620미래에셋생명KOSPI19,050원-470원-2.41%85,207135,180,000주2.5조원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29085660차바이오텍KOSDAQ8,180원-20원-0.24%230,71692,972,846주7605.1억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29085670뉴프렉스KOSDAQ3,400원-80원-2.30%852,84424,500,761주833억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29085810알티캐스트KOSDAQ1,305원-92원-6.59%40,83614,136,953주184.4억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29085910네오티스KOSDAQ17,320원1,070원6.58%423,40613,794,818주2389.2억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29086040바이오톡스텍KOSDAQ2,240원-5원-0.22%8,54415,958,247주357.4억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29086060진바이오텍KOSDAQ4,870원115원2.42%17,7988,610,587주419.3억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29086220광동헬스바이오KONEX998원98원10.89%412,687,865주126.6억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29086280현대글로비스KOSPI197,500원-1,600원-0.80%106,90975,000,000주14.8조원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29086390유니테스트KOSDAQ13,130원170원1.31%169,43521,134,126주2774.9억원
117,738건 중 89,401–89,450← 이전1789 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬