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 05:03:51—2026-09-29022220티케이지애강KOSDAQ845원10원1.20%1,40951,794,579주437.6억원
fsc-stock-price2026-09-292026-10-01 05:03:51—2026-09-29023000삼원강재KOSPI2,200원-10원-0.45%8,37239,739,956주874.2억원
fsc-stock-price2026-09-292026-10-01 05:03:51—2026-09-29023150MH에탄올KOSPI4,020원-25원-0.62%2,1046,201,433주249.2억원
fsc-stock-price2026-09-292026-10-01 05:03:51—2026-09-29023160태광KOSDAQ27,400원-250원-0.90%123,87425,867,242주7087.6억원
fsc-stock-price2026-09-292026-10-01 05:03:51—2026-09-29023410유진기업KOSDAQ3,215원-30원-0.92%131,50977,310,863주2485.5억원
fsc-stock-price2026-09-292026-10-01 05:03:51—2026-09-29023450동남합성KOSPI32,250원150원0.47%8843,500,000주1128.7억원
fsc-stock-price2026-09-292026-10-01 05:03:51—2026-09-29023590다우기술KOSPI38,150원-1,250원-3.17%53,53143,287,312주1.6조원
fsc-stock-price2026-09-292026-10-01 05:03:51—2026-09-29023760한국캐피탈KOSDAQ1,420원-6원-0.42%33,251157,804,788주2240.8억원
fsc-stock-price2026-09-292026-10-01 05:03:51—2026-09-29023770플레이위드KOSDAQ2,510원-115원-4.38%45,8428,946,495주224.5억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29143210핸즈코퍼레이션KOSPI1,199원0원0.00%027,999,783주335.7억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29143540영우디에스피KOSDAQ1,005원5원0.50%44,11844,599,895주448.2억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29144960뉴파워프라즈마KOSDAQ13,030원420원3.33%1,224,45243,692,624주5693.1억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29145170노브랜드KOSDAQ3,315원440원15.30%4,095,90316,908,405주560.5억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29145270케이탑리츠KOSPI794원0원0.00%19,45148,060,774주381.6억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29145990삼양사KOSPI46,000원0원0.00%11,32110,313,449주4744.1억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29146060율촌KOSDAQ1,037원-17원-1.61%12,61224,015,595주249억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29147760피엠티KOSDAQ4,040원10원0.25%136,14320,000,000주808억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29148150세경하이테크KOSDAQ4,130원-30원-0.72%35,01335,542,818주1467.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29148780비큐AIKOSDAQ3,815원-25원-0.65%37,9486,289,145주239.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29149010아이케이세미콘KONEX3,480원0원0.00%03,120,000주108.5억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29149980하이로닉KOSDAQ4,615원25원0.54%16,87017,199,046주793.7억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29151860KG에코솔루션KOSDAQ5,330원-110원-2.02%55,31247,603,002주2537.2억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29153490우리이앤엘하루틴KOSDAQ3,125원-55원-1.73%4,53310,296,000주321.7억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29153890져스텍KOSDAQ9,790원-1,030원-9.52%632,27012,050,305주1179.7억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29154040다산솔루에타KOSDAQ8,700원-1,080원-11.04%6,1552,161,561주188억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29155660DSRKOSPI4,265원-45원-1.04%26,40516,000,000주682.4억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29204020그리티KOSDAQ1,787원15원0.85%11,65819,450,832주347.5억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29204320HL만도KOSPI45,900원-550원-1.18%139,85346,957,120주2.1조원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29219550디와이디KOSDAQ1,183원-17원-1.42%23,52741,379,210주489.5억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29219750한국비티비KOSDAQ1,684원-68원-3.88%30,89213,085,377주220.3억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29138360앤로보틱스KOSDAQ1,541원-94원-5.75%715,26187,973,934주1355.6억원
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 05:04:02—2026-09-29160550NEWKOSDAQ1,032원-6원-0.58%29,97027,906,106주287.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29138930BNK금융지주KOSPI16,440원-100원-0.60%471,342306,839,751주5조원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29139480이마트KOSPI72,000원-100원-0.14%52,33727,595,819주1.9조원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29139990아주스틸KOSPI2,240원20원0.90%12,25238,755,414주868.1억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29140410메지온KOSDAQ73,800원-5,000원-6.35%123,70530,621,674주2.2조원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29140520대창스틸KOSDAQ2,015원5원0.25%44,23021,109,243주425.3억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29140660위월드KONEX850원0원0.00%02,487,252주21.1억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29140860파크시스템스KOSDAQ270,000원7,000원2.66%28,7157,002,469주1.8조원
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—2026-09-29144510지씨셀KOSDAQ14,330원-70원-0.49%23,50415,800,344주2264.1억원
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—2026-09-29145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
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—2026-09-29145995삼양사우KOSPI33,350원150원0.45%308370,070주123.4억원
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—2026-09-29147830제룡산업KOSDAQ6,990원-150원-2.10%121,28220,000,000주1398억원
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—2026-09-29148930에이치와이티씨KOSDAQ3,095원-55원-1.75%3,08810,175,213주314.9억원
120,605건 중 90,301–90,350← 이전1807 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬