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 05:04:06—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
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29270870뉴트리KOSDAQ3,575원-5원-0.14%2,8978,994,846주321.5억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29271560오리온KOSPI111,500원0원0.00%48,20139,528,788주4.4조원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29271830팸텍KOSDAQ1,030원-20원-1.90%45,36129,490,202주303.7억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29271940일진하이솔루스KOSPI10,680원-380원-3.44%24,32536,313,190주3878.2억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29271980제일약품KOSPI9,940원-20원-0.20%8,72814,704,872주1461.6억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29272110케이엔제이KOSDAQ29,900원700원2.40%52,8838,025,395주2399.5억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29272210한화시스템KOSPI71,900원-500원-0.69%343,870188,919,389주13.5조원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29272290이녹스첨단소재KOSDAQ21,550원400원1.89%78,02119,937,509주4296.5억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29272450진에어KOSPI5,940원-50원-0.83%43,66552,200,000주3100.6억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29272550삼양패키징KOSPI9,840원30원0.31%5,73215,068,406주1482.7억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29273060와이즈버즈KOSDAQ3,860원25원0.65%7,4479,828,856주379.3억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29273640와이엠텍KOSDAQ5,140원-90원-1.72%10,32210,966,000주563.6억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29274090켄코아에어로스페이스KOSDAQ12,720원-90원-0.70%512,70413,774,207주1752억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29274400이노시뮬레이션KOSDAQ2,050원-35원-1.68%7,0419,086,493주186.2억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29275630에스에스알KOSDAQ3,870원20원0.52%11,3525,253,808주203.3억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29276240엘리비젼KONEX697원1원0.14%23,89512,313,138주85.8억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29276730한울앤제주KOSDAQ940원43원4.79%71,49623,607,980주221.9억원
fsc-stock-price2026-09-292026-10-01 05:04:07—2026-09-29277070린드먼아시아KOSDAQ3,385원80원2.42%24,23213,692,000주463.4억원
120,605건 중 91,301–91,350← 이전1827 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬