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—2026-09-29397810애드포러스KOSDAQ6,440원-490원-7.07%13,0695,160,770주332.3억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29398120에스지헬스케어KOSDAQ2,045원-105원-4.88%714,84111,841,511주242.1억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29399720가온칩스KOSDAQ46,250원750원1.65%99,41111,858,844주5484.7억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29400760NH올원리츠KOSPI2,800원20원0.72%40,67654,929,275주1538억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29402030코난테크놀로지KOSDAQ12,610원-410원-3.15%11,64712,517,488주1578.4억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29402340SK스퀘어KOSPI1,118,000원18,000원1.64%434,558131,923,998주147.4조원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29402420켈스KONEX1,700원0원0.00%22,348,763주39.9억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29402490그린리소스KOSDAQ7,510원370원5.18%504,22616,935,217주1271.8억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29403360라피치KONEX6,800원0원0.00%1,7023,767,635주256.1억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29403490우듬지팜KOSDAQ1,956원-59원-2.93%23,6349,186,492주179.6억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29403550쏘카KOSPI10,740원70원0.66%5,56737,939,942주4074.7억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29403810아이엘로보틱스KONEX2,145원65원3.13%6929,937,346주213.1억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29403850더핑크퐁컴퍼니KOSDAQ12,570원250원2.03%46,05414,351,010주1803.9억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29403870HPSPKOSDAQ61,000원5,000원8.93%5,007,11782,300,000주5조원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29404990신한서부티엔디리츠KOSPI3,950원40원1.02%34,78361,627,860주2434.3억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29405000플라즈맵KOSDAQ3,510원65원1.89%7,3515,373,532주188.6억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29405100큐알티KOSDAQ14,160원-50원-0.35%16,75912,289,301주1740.1억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29405920나라셀라KOSDAQ1,775원-94원-5.03%11,19912,878,076주228.5억원
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 05:04:11—2026-09-29417200LS머트리얼즈KOSDAQ13,060원-20원-0.15%602,70667,652,659주8835.4억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29417310코람코더원리츠KOSPI2,385원-5원-0.21%544,55940,400,000주963.5억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29417500제이아이테크KOSDAQ4,030원50원1.26%88,36532,784,744주1321.2억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29417790트루엔KOSDAQ6,510원-20원-0.31%5,98810,468,391주681.4억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29417840저스템KOSDAQ17,480원440원2.58%639,13322,946,681주4011억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29417860오브젠KOSDAQ6,750원-230원-3.30%16,3044,706,906주317.7억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29417970모델솔루션KOSDAQ10,180원-200원-1.93%4,1866,396,700주651.1억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29418420라온텍KOSDAQ4,270원-125원-2.84%126,21230,774,558주1314억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29418470KT밀리의서재KOSDAQ9,360원-200원-2.09%23,0268,565,789주801.7억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29418550제이오KOSDAQ4,775원-170원-3.44%39,42732,017,673주1528.8억원
fsc-stock-price2026-09-292026-10-01 05:04:11—2026-09-29418620E8KOSDAQ621원-22원-3.42%571,62919,850,477주123.2억원
120,605건 중 91,051–91,100← 이전1822 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬