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 05:04:05—2026-09-29229000젠큐릭스KOSDAQ1,957원0원0.00%023,428,165주458.4억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29229500노브메타파마KONEX5,520원-240원-4.17%1,13012,990,487주717억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29229640LS에코에너지KOSPI62,100원-600원-0.96%178,31230,624,879주1.9조원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29230240에치에프알KOSDAQ13,480원-150원-1.10%82,00713,309,000주1794억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29232140와이씨KOSDAQ14,230원320원2.30%1,815,00182,045,350주1.1조원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29232530이엠티KONEX10,460원-220원-2.06%325,614,304주2679.2억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29232680라온로보틱스KOSDAQ10,130원-160원-1.55%82,50913,257,500주1342.9억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29232830아이티센피엔에스KOSDAQ2,730원-180원-6.19%318,81416,533,726주451.3억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29233250메디안디노스틱KONEX4,800원0원0.00%01,746,534주83.8억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29233990질경이KONEX689원-100원-12.67%5,83816,128,534주111.1억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29234030싸이닉솔루션KOSDAQ3,845원455원13.42%4,419,04623,605,000주907.6억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29234070에이원큐브텍KONEX924원0원0.00%16,960,703주64.3억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29234080JW생명과학KOSPI10,960원-90원-0.81%7,00915,834,554주1735.4억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29234100폴라리스세원KOSDAQ2,635원-20원-0.75%12,97414,601,636주384.7억원
fsc-stock-price2026-09-292026-10-01 05:04:05—2026-09-29234300에스트래픽KOSDAQ3,205원80원2.56%107,44627,207,780주872억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29263050유틸렉스KOSDAQ959원0원0.00%036,834,856주353.2억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29263600덕우전자KOSDAQ3,370원-20원-0.59%11,87315,930,310주536.8억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29263690디알젬KOSDAQ5,100원50원0.99%10,55911,325,610주577.6억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29263700케어랩스KOSDAQ2,305원40원1.77%46,35019,414,200주447.4억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29263720디앤씨미디어KOSDAQ6,880원-50원-0.72%5,54512,245,561주842.4억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29263750펄어비스KOSDAQ32,650원-600원-1.80%184,92862,843,910주2조원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29263770유에스티KOSDAQ1,651원1원0.06%4,65123,700,172주391.2억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29263800데이타솔루션KOSDAQ4,525원-75원-1.63%100,88716,225,380주734.1억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29263810상신전자KOSDAQ2,590원50원1.97%40,30315,924,825주412.4억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29263860지니언스KOSDAQ18,920원-380원-1.97%264,8899,079,600주1717.8억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29263920휴엠앤씨KOSDAQ3,130원0원0.00%3,6019,809,026주307억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29264450유비쿼스KOSDAQ11,370원-30원-0.26%91,68114,665,493주1667.4억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29264660씨앤지하이테크KOSDAQ14,420원740원5.41%84,6919,721,172주1401.7억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29264850이랜시스KOSDAQ5,480원-120원-2.14%154,82530,294,612주1660.1억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29264900크라운제과KOSPI7,700원30원0.39%2,01112,523,850주964.3억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29—크라운제과우KOSPI7,260원-80원-1.09%55773,560주56.1억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29265520AP시스템KOSDAQ19,160원50원0.26%34,30215,050,821주2883.7억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29265560영화테크KOSDAQ6,260원10원0.16%23,57710,690,180주669.2억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29265740엔에프씨KOSDAQ7,600원100원1.33%308,04017,863,600주1357.6억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29266470바이오인프라생명과학KONEX96원-9원-8.57%6,77427,866,019주26.7억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29267250HD현대KOSPI201,500원-7,500원-3.59%116,81478,993,085주15.9조원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29267260HD현대일렉트릭KOSPI681,000원-12,000원-1.73%121,84236,047,135주24.5조원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29267270HD건설기계KOSPI124,800원-4,200원-3.26%216,06847,497,386주5.9조원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29267290경동도시가스KOSPI21,600원-100원-0.46%2,3365,895,406주1273.4억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29267320나인테크KOSDAQ2,580원370원16.74%16,199,58357,415,295주1481.3억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29267790배럴KOSDAQ3,020원-50원-1.63%3,1937,689,309주232.2억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29267850아시아나IDTKOSPI9,140원-40원-0.44%8,39711,100,000주1014.5억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29267980매일유업KOSDAQ33,000원-400원-1.20%2,5167,663,638주2529억원
fsc-stock-price2026-09-292026-10-01 05:04:06—2026-09-29268280미원에스씨KOSPI132,600원500원0.38%1,3375,000,000주6630억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29270210에스알바이오텍KONEX12,000원-340원-2.76%381,711,448주205.3억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29270520앱튼KOSDAQ991원-424원-29.96%483,65140,026,914주396.6억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29270660에브리봇KOSDAQ13,390원-60원-0.45%26,78512,690,583주1699.2억원
120,605건 중 91,101–91,150← 이전1823 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬