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 05:03:48—2026-09-29—미래에셋비전스팩8호KOSDAQ1,958원-3원-0.15%2,8376,400,000주125.3억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29009410태영건설KOSPI1,600원-32원-1.96%206,506319,453,137주5111.2억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29009420한올바이오파마KOSPI43,250원-150원-0.35%231,38352,240,638주2.2조원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29009450경동나비엔KOSPI61,100원100원0.16%32,54614,568,592주8901.4억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29009470삼화전기KOSPI26,950원1,150원4.46%71,5986,613,820주1782.4억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29009540HD한국조선해양KOSPI323,500원-8,500원-2.56%131,32170,773,116주22.8조원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29009580무림P&PKOSPI1,707원-83원-4.64%782,14862,368,324주1064.6억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29009620삼보산업KOSDAQ5,630원230원4.26%44,7443,494,609주196.7억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29009680모토닉KOSPI10,140원0원0.00%10,91921,733,094주2203.7억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29—삼성스팩12호KOSDAQ1,980원-1원-0.05%2,8216,580,000주130.2억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29—미래에셋비전스팩9호KOSDAQ1,968원0원0.00%255,500,000주108.2억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29009730이렘KOSDAQ2,030원31원1.55%11,0457,975,503주161.9억원
fsc-stock-price2026-09-292026-10-01 05:03:48—2026-09-29009770삼정펄프KOSPI28,000원300원1.08%1,2272,499,971주699.9억원
fsc-stock-price2026-09-292026-10-01 05:04:03—2026-09-29179530애드바이오텍KOSDAQ1,838원100원5.75%282,16430,010,954주551.6억원
fsc-stock-price2026-09-292026-10-01 05:04:03—2026-09-29170790파이오링크KOSDAQ8,350원-70원-0.83%13,9926,397,335주534.1억원
fsc-stock-price2026-09-292026-10-01 05:04:03—2026-09-29170900동아에스티KOSPI34,700원-200원-0.57%2,3919,727,881주3375.5억원
fsc-stock-price2026-09-292026-10-01 05:04:03—2026-09-29170920엘티씨KOSDAQ41,950원2,050원5.14%256,47110,564,126주4431.6억원
fsc-stock-price2026-09-292026-10-01 05:04:03—2026-09-29171010램테크놀러지KOSDAQ2,535원-20원-0.78%16,20014,298,752주362.4억원
fsc-stock-price2026-09-292026-10-01 05:04:03—2026-09-29171090선익시스템KOSDAQ69,700원-1,900원-2.65%47,10510,127,626주7058.9억원
fsc-stock-price2026-09-292026-10-01 05:04:01—2026-09-29130740티피씨글로벌KOSDAQ1,849원-31원-1.65%10,33611,276,679주208.5억원
fsc-stock-price2026-09-292026-10-01 05:04:01—2026-09-29131030옵투스제약KOSDAQ5,900원10원0.17%13,09117,646,590주1041.1억원
fsc-stock-price2026-09-292026-10-01 05:04:01—2026-09-29131090시큐브KOSDAQ4,330원0원0.00%16,4907,658,221주331.6억원
fsc-stock-price2026-09-292026-10-01 05:04:01—2026-09-29131100티엔엔터테인먼트KOSDAQ2,820원-40원-1.40%568,6936,449,344주181.8억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29131180딜리KOSDAQ4,170원-15원-0.36%4,0765,870,000주244.7억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29131220대한과학KOSDAQ3,530원-40원-1.12%10,3667,454,490주263.1억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29131290티에스이KOSDAQ297,000원4,000원1.37%117,43311,061,429주3.2조원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29131370알서포트KOSDAQ1,477원-11원-0.74%44,60753,267,083주786.7억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29131400이브이첨단소재KOSDAQ766원0원0.00%059,591,882주456.4억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29131760파인텍KOSDAQ1,211원-101원-7.70%132,8698,686,316주105.1억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29131970두산테스나KOSDAQ96,300원5,600원6.17%314,12419,327,238주1.8조원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29133750메가엠디KOSDAQ1,368원2원0.15%2,24023,407,077주320.2억원
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 05:04:02—2026-09-29161890한국콜마KOSPI150,000원1,600원1.08%144,87223,605,077주3.5조원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29162120루켄테크놀러지스KONEX4,005원5원0.13%1,30511,156,602주446.8억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29162300신스틸KOSDAQ2,105원-75원-3.44%416,55141,471,382주872.9억원
fsc-stock-price2026-09-292026-10-01 05:04:03—2026-09-29169670코스텍시스템KONEX5,200원-400원-7.14%1062,868,401주149.1억원
fsc-stock-price2026-09-292026-10-01 05:04:03—2026-09-29170030현대공업KOSDAQ4,760원-15원-0.31%7,95515,340,000주730.1억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29136540윈스테크넷KOSDAQ10,840원-100원-0.91%13,84912,279,746주1331.1억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29136660큐엠씨KONEX2,395원0원0.00%02,360,950주56.5억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29137080나래나노텍KOSDAQ6,110원-50원-0.81%8,44610,709,949주654.3억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29137310에스디바이오센서KOSPI6,100원-10원-0.16%99,850120,749,102주7365.6억원
fsc-stock-price2026-09-292026-10-01 05:04:02—2026-09-29137400피엔티KOSDAQ28,500원-800원-2.73%137,88523,690,728주6751.8억원
120,605건 중 91,751–91,800← 이전1836 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬