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 05:04:11—2026-09-29406820뷰티스킨KOSDAQ2,460원60원2.50%3,688,45114,136,157주347.7억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29408470한패스KOSDAQ4,650원-165원-3.43%44,94410,572,000주491.5억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29440110파두KOSDAQ83,600원2,700원3.34%625,82250,111,027주4.1조원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29443060HD현대마린솔루션KOSPI237,500원-8,000원-3.26%60,54444,833,460주10.6조원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29443670에스피소프트KOSDAQ4,780원-175원-3.53%354,21524,010,564주1147.7억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29445090에이직랜드KOSDAQ21,700원50원0.23%28,04510,925,658주2370.8억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29445680큐리옥스바이오시스템즈KOSDAQ53,600원3,300원6.56%88,78417,224,699주9232.4억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29446440에피바이오텍KONEX15,960원530원3.43%3912,306,879주368.1억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29446840지슨KOSDAQ3,160원-40원-1.25%7,18511,016,616주348.1억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29448280에코아이KOSDAQ9,360원-70원-0.74%2,93329,631,129주2773.4억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29448730삼성FN리츠KOSPI4,990원65원1.32%50,52991,050,000주4543.3억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29448900한국피아이엠KOSDAQ52,000원-800원-1.52%37,0956,074,457주3158.7억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29450080에코프로머티KOSPI34,350원-1,450원-4.05%403,42070,813,870주2.4조원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29450330하스KOSDAQ4,630원-195원-4.04%14,3858,186,843주379억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29450520인스웨이브KOSDAQ1,878원-17원-0.90%7,63514,704,578주276.1억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29450950아스테라시스KOSDAQ5,600원-130원-2.27%19,94137,627,592주2107.1억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29451220아이엠티KOSDAQ8,490원80원0.95%26,8027,874,611주668.5억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29451250삐아KOSDAQ7,130원-110원-1.52%6,77710,225,877주729.1억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29451760컨텍KOSDAQ8,010원-420원-4.98%101,74216,507,774주1322.2억원
fsc-stock-price2026-09-292026-10-01 05:04:12—2026-09-29451800한화리츠KOSPI5,340원-10원-0.19%57,655179,600,000주9590.6억원
fsc-stock-price2026-09-292026-10-01 05:04:10—2026-09-29388050지투파워KOSDAQ9,760원-180원-1.81%328,53518,709,437주1826억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29163280에어레인KOSDAQ3,695원-40원-1.07%40,79013,603,078주502.6억원
fsc-stock-price2026-09-292026-10-01 05:04:03—2026-09-29163560동일고무벨트KOSPI5,460원-20원-0.36%14,54913,900,000주758.9억원
fsc-stock-price2026-09-292026-10-01 05:04:03—2026-09-29163730핑거KOSDAQ13,500원-810원-5.66%192,98312,765,717주1723.3억원
fsc-stock-price2026-09-292026-10-01 05:04:03—2026-09-29166090하나머티리얼즈KOSDAQ59,800원2,800원4.91%134,15119,777,674주1.1조원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29900300오가닉티코스메틱KOSDAQ2,800원-105원-3.61%66,59120,580,097주576.2억원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29000105유한양행우KOSPI64,600원-1,400원-2.12%3851,148,340주741.8억원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29000120CJ대한통운KOSPI70,600원-200원-0.28%25,04922,812,344주1.6조원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29000150두산KOSPI1,381,000원-42,000원-2.95%72,34716,193,835주22.3조원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29000155두산우KOSPI469,000원-12,000원-2.49%7,3603,996,462주1.8조원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29000157두산2우BKOSPI369,500원-15,500원-4.03%292893,038주3299.7억원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29000180성창기업지주KOSPI4,855원-20원-0.41%5,10713,950,320주677.2억원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29—덕양에너젠KOSDAQ8,200원-260원-3.07%53,99425,468,962주2088.4억원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29000440중앙에너비스KOSDAQ12,440원-110원-0.88%13,9116,227,130주774.6억원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29000480CR홀딩스KOSPI4,285원-15원-0.35%18,95746,890,490주2009.2억원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29000490대동KOSPI7,560원-130원-1.69%67,49328,826,865주2179.3억원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29—엔비알모션KOSDAQ5,950원-130원-2.14%106,44211,010,384주655.1억원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29—디비금융제14호스팩KOSDAQ1,999원2원0.10%2385,315,000주106.2억원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29000500가온전선KOSPI314,500원14,000원4.66%145,33729,777,607주9.3조원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29000520삼일제약KOSPI8,100원-100원-1.22%56,78521,691,811주1757억원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29000540흥국화재KOSPI3,480원-20원-0.57%10,47364,242,645주2235.6억원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29000545흥국화재우KOSPI5,600원-100원-1.75%441768,000주43억원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29000590CS홀딩스KOSPI70,200원-100원-0.14%2331,154,482주810.4억원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29000640동아쏘시오홀딩스KOSPI94,500원500원0.53%8,0526,732,527주6362.2억원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29—아크릴KOSDAQ18,380원-1,270원-6.46%444,7488,030,324주1475.9억원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29—인벤테라KOSDAQ13,440원-940원-6.54%111,3047,865,714주1057.1억원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29000815삼성화재우KOSPI403,000원-7,500원-1.83%7,1103,007,020주1.2조원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29000850화천기공KOSPI37,700원0원0.00%4,5142,200,000주829.4억원
fsc-stock-price2026-09-292026-10-01 05:03:44—2026-09-29—에스엔시스KOSDAQ22,800원-500원-2.15%6,1319,436,564주2151.5억원
fsc-stock-price2026-09-292026-10-01 05:03:43—2026-09-29900310컬러레이KOSDAQ2,055원-70원-3.29%3,51312,808,335주263.2억원
120,605건 중 89,651–89,700← 이전1794 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬