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 05:03:57—2026-09-29072710농심홀딩스KOSPI89,200원-900원-1.00%2,4924,637,790주4136.9억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29072770멤레이비티KOSDAQ704원-51원-6.75%144,06941,512,098주292.2억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29072870메가스터디KOSDAQ13,370원90원0.68%14,40711,920,959주1593.8억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29072950빛샘전자KOSDAQ13,540원-260원-1.88%1,138,4308,052,610주1090.3억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29072990에이치시티KOSDAQ3,100원-10원-0.32%32,68814,498,206주449.4억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29073010케이에스피KOSDAQ3,260원-120원-3.55%175,42340,191,250주1310.2억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29073110엘엠에스KOSDAQ5,210원0원0.00%3,3928,895,755주463.4억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29073190듀오백KOSDAQ1,622원0원0.00%011,968,040주194.1억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29073240금호타이어KOSPI6,840원30원0.44%1,041,002287,260,287주1.9조원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29073490LIG아큐버KOSDAQ32,200원-50원-0.16%31,5487,603,846주2448.4억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29073540에프알텍KOSDAQ2,515원-60원-2.33%23,41811,400,000주286.7억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29073560우리손에프앤지KOSDAQ1,520원-11원-0.72%146,20269,237,643주1052.4억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29073570리튬포어스KOSDAQ2,490원120원5.06%164,91012,037,328주299.7억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29073640테라사이언스KOSDAQ654원0원0.00%0116,378,770주761.1억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29074430아미노로직스KOSDAQ1,063원-5원-0.47%49,75189,341,992주949.7억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29074600원익QnCKOSDAQ29,800원1,200원4.20%232,83226,288,000주7833.8억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29074610이엔플러스KOSPI5,110원0원0.00%08,770,137주448.1억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29075130플랜티넷KOSDAQ2,120원-20원-0.93%33,35016,122,320주341.7억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29075180새론오토모티브KOSPI2,930원0원0.00%1,30119,200,000주562.5억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29075580세진중공업KOSPI9,600원-390원-3.90%369,67756,849,456주5457.5억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29075970동국알앤에스KOSDAQ1,630원-41원-2.45%26,97518,400,000주299.9억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29076080웰크론한텍KOSDAQ1,070원-43원-3.86%19,31022,594,156주241.7억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29076340지에이이노더스KONEX4,290원5원0.12%14,871,460주208.9억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29076610해성옵틱스KOSDAQ1,122원-28원-2.43%706,39260,914,031주683.4억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29077360덕산하이메탈KOSDAQ14,090원1,210원9.39%1,398,04545,437,002주6402억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29077500유니퀘스트KOSPI10,000원230원2.35%380,43321,600,102주2160억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29077970STX엔진KOSPI21,350원-600원-2.73%118,96940,148,063주8571.6억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078000텔코웨어KOSPI13,340원50원0.38%1,2989,240,077주1232.6억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078020LS증권KOSDAQ6,610원40원0.61%25,72655,481,190주3667.3억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078070유비쿼스홀딩스KOSDAQ8,850원60원0.68%14,36617,058,843주1509.7억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078130국일제지KOSDAQ3,500원5원0.14%96,724112,740,587주3945.9억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078140대봉엘에스KOSDAQ7,750원-160원-2.02%47,46211,086,579주859.2억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078150HB테크놀러지KOSDAQ2,175원95원4.57%6,359,38794,921,798주2064.5억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078160메디포스트KOSDAQ9,050원-110원-1.20%36,36439,204,603주3548억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078340컴투스KOSDAQ37,400원-50원-0.13%57,92012,091,313주4522.1억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078350한양디지텍KOSDAQ28,450원1,450원5.37%356,04715,244,382주4337억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078520에이블씨엔씨KOSPI10,880원130원1.21%39,63224,963,426주2716억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078590휴림에이텍KOSDAQ2,730원-120원-4.21%56,2939,988,331주272.6억원
fsc-stock-price2026-09-292026-10-01 05:03:57—2026-09-29078600대주전자재료KOSDAQ89,800원-3,000원-3.23%124,12015,704,138주1.4조원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29078860아이오케이이엔엠KOSDAQ2,895원10원0.35%27,0956,177,188주178.8억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29078890가온그룹KOSDAQ4,350원-80원-1.81%46,46118,424,943주801.4억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29078930GSKOSPI108,700원-5,100원-4.48%243,29392,895,495주10조원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29078935GS우KOSPI59,100원-1,300원-2.15%2,6491,779,676주1051.7억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29079000와토스코리아KOSDAQ3,660원-50원-1.35%7,1227,200,000주263.5억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29079160CJ CGVKOSPI5,140원-90원-1.72%366,574165,582,797주8510.9억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29079170한창산업KOSDAQ5,500원-90원-1.61%2,0185,200,000주286억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29079190케스피온KOSDAQ1,336원62원4.87%68,90520,341,566주271.7억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29079370제우스KOSDAQ13,300원830원6.66%1,150,34231,016,990주4125.2억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29079430현대리바트KOSPI5,600원-10원-0.18%3,83320,114,202주1126.3억원
fsc-stock-price2026-09-292026-10-01 05:03:58—2026-09-29079550LIG디펜스앤에어로스페이스KOSPI678,000원-15,000원-2.16%50,23722,000,000주14.9조원
120,605건 중 90,901–90,950← 이전1819 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬