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 05:03:55—2026-09-29053290NE능률KOSDAQ1,567원12원0.77%3,49216,526,307주258.9억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29053300한국정보인증KOSDAQ5,060원-70원-1.36%123,95139,565,146주2001.9억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29053350이니텍KOSDAQ4,725원-75원-1.56%38,94622,021,065주1040.4억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29053450세코닉스KOSDAQ3,160원40원1.28%17,85214,792,803주467.4억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29053610프로텍KOSDAQ78,500원4,900원6.66%34,6469,000,000주7065억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29053690한미글로벌KOSPI20,850원-850원-3.92%101,64010,957,550주2284.6억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29053800안랩KOSDAQ76,700원2,100원2.82%101,59411,126,506주8534억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29053980오상자이엘KOSDAQ2,405원5원0.21%9,44218,982,783주456.5억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29054050NH농우바이오KOSDAQ7,050원10원0.14%5,41616,030,561주1130.1억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29054220비츠로시스KOSDAQ1,706원16원0.95%43,10012,590,616주214.7억원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29058630엠게임KOSDAQ3,905원-70원-1.76%52,38818,772,574주733억원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29058650세아홀딩스KOSPI126,200원-1,300원-1.02%1,5054,055,236주5117.7억원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29058820CMG제약KOSDAQ553원6원1.10%515,437148,123,556주819.1억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29054780키이스트KOSDAQ1,775원65원3.80%215,20919,657,793주348.9억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29054920한컴위드KOSDAQ4,620원-165원-3.45%592,12028,217,081주1303.6억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29054940엑사이엔씨KOSDAQ3,480원-70원-1.97%47,6486,634,709주230.8억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29055490테이팩스KOSPI15,110원140원0.94%13,6514,786,650주723.2억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29056080유진로봇KOSDAQ11,600원-210원-1.78%274,62038,235,486주4435.3억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29056190SFAKOSDAQ28,500원400원1.42%85,44735,908,760주1조원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29056700신화인터텍KOSDAQ1,416원-2원-0.14%9,84129,135,091주412.5억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29057030YBM넷KOSDAQ2,070원-10원-0.48%37,94816,312,697주337.6억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29057680티사이언티픽KOSDAQ1,703원-20원-1.16%19,72415,792,909주268.9억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29058400KNNKOSDAQ5,940원100원1.71%20,58813,242,972주786.6억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29058450한주에이알티KOSDAQ574원-64원-10.03%499,2485,397,972주30.9억원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29058610에스피지KOSDAQ97,300원300원0.31%123,09922,177,360주2.1조원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29208140정다운KOSDAQ2,260원-10원-0.44%18,91632,684,246주738.6억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29208350지란지교시큐리티KOSDAQ2,945원55원1.90%10,2988,101,570주238.5억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29208370셀바스헬스케어KOSDAQ2,880원135원4.92%5,778,42325,740,564주741.3억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29208640썸에이지KOSDAQ809원-69원-7.86%206,84513,924,025주112.6억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29208710포톤KOSDAQ2,800원-20원-0.71%76,26513,180,132주369억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29208850이비테크KONEX4,900원35원0.72%382,820,250주138.1억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29208860다산디엠씨KOSDAQ9,760원-1,550원-13.70%7,7473,394,997주331.3억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29209640와이제이링크KOSDAQ3,650원-235원-6.05%518,68028,443,146주1038.1억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29210120캔버스엔KOSDAQ1,857원-16원-0.85%45,8639,694,991주180억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29210540디와이파워KOSPI11,080원-190원-1.69%17,94511,041,708주1223.4억원
fsc-stock-price2026-09-292026-10-01 05:04:04—2026-09-29210980SK디앤디KOSPI3,630원140원4.01%374,02318,617,382주675.8억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29056360코위버KOSDAQ6,020원-340원-5.35%133,8419,796,800주589.7억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29056730CNT85KOSDAQ1,215원-38원-3.03%16,44414,822,237주180억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29057540옴니시스템KOSDAQ602원0원0.00%059,394,268주357.5억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29058110멕아이씨에스KOSDAQ1,471원-7원-0.47%21,73016,050,530주236.1억원
fsc-stock-price2026-09-292026-10-01 05:03:55—2026-09-29058430포스코스틸리온KOSPI4,455원-170원-3.68%143,54360,000,000주2673억원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29058470리노공업KOSDAQ73,500원2,300원3.23%751,39276,211,850주5.6조원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29058730다스코KOSPI3,140원-125원-3.83%303,79720,251,251주635.8억원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29058850KTcsKOSPI2,175원-5원-0.23%71,84041,404,450주900.5억원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29058970엠로KOSDAQ16,320원-200원-1.21%9,89512,362,794주2017.6억원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29059100아이컴포넌트KOSDAQ6,910원-20원-0.29%6,5117,070,860주488.5억원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29059180엔더블유시KONEX4,000원15원0.38%2505,314,090주212.5억원
fsc-stock-price2026-09-292026-10-01 05:03:56—2026-09-29060150인선이엔티KOSDAQ2,950원110원3.87%80,20045,563,612주1344.1억원
120,605건 중 90,351–90,400← 이전1808 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬