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 05:04:02—2026-09-29133820화인베스틸KOSPI960원-14원-1.44%41,09837,114,502주356.2억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29134060이퓨쳐KOSDAQ5,450원-100원-1.80%2,4854,769,250주259.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29134380미원화학KOSPI10,150원110원1.10%2,44521,992,680주2232.2억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29134580탑코미디어KOSDAQ3,220원-75원-2.28%168,99949,294,149주1587.2억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29134790시디즈KOSPI18,550원-60원-0.32%3732,000,000주371억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29136150원일티엔아이KOSDAQ8,000원-340원-4.08%7,1568,381,030주670.4억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29136410아셈스KOSDAQ3,690원10원0.27%14,63811,019,106주406.6억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29136480하림KOSDAQ2,655원-10원-0.38%119,005106,209,702주2819.8억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29136490선진KOSPI10,110원-230원-2.22%70,51423,779,604주2404.1억원
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—2026-09-29143210핸즈코퍼레이션KOSPI1,199원0원0.00%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 05:04:02—2026-09-29143160아이디스KOSDAQ15,940원0원0.00%2,70110,716,390주1708.1억원
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 05:04:01—2026-09-29128820대성산업KOSPI4,035원-40원-0.98%104,59845,235,478주1825.2억원
fsc-stock-price2026-09-292026-10-01 05:04:01—2026-09-29128940한미약품KOSPI507,000원3,000원0.60%64,12812,810,991주6.4조원
fsc-stock-price2026-09-292026-10-01 05:04:01—2026-09-29129260인터지스KOSPI1,891원2원0.11%39,41929,747,874주562.5억원
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 05:04:02—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
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29149950아바텍KOSDAQ12,760원1,110원9.53%189,83213,667,703주1743.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29150900파수AIKOSDAQ3,990원-25원-0.62%68,96611,703,922주466.9억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29153460네이블KOSDAQ5,340원-180원-3.26%2,6956,530,014주348.7억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29153710옵티팜KOSDAQ4,690원5원0.11%11,08114,669,958주688억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29154030아시아종묘KOSDAQ1,562원-35원-2.19%19,10512,061,867주188.4억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29155650와이엠씨KOSDAQ3,435원25원0.73%59,80618,974,358주651.7억원
120,605건 중 91,201–91,250← 이전1825 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬