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-price2026-09-302026-10-02 05:04:27—2026-09-30260870SK시그넷KONEX8,130원0원0.00%1,84422,780,385주1852억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30260930씨티케이KOSDAQ2,260원-20원-0.88%27,80619,341,591주437.1억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30260970에스앤디KOSDAQ58,800원-900원-1.51%4,7322,892,754주1700.9억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30261200덴티스KOSDAQ2,615원20원0.77%7,96015,809,700주413.4억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30261520이지스KOSDAQ5,540원-110원-1.95%48,21710,277,800주569.3억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30261780아리바이오랩KOSDAQ3,470원-285원-7.59%866,32328,955,976주1004.7억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30262260에이프로KOSDAQ4,320원-160원-3.57%29,84415,077,660주651.3억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30262840아이퀘스트KOSDAQ2,825원-40원-1.40%29,18810,566,952주298.5억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263020디케이앤디KOSDAQ3,120원20원0.65%11,74513,836,146주431.6억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263050유틸렉스KOSDAQ959원0원0.00%036,834,856주353.2억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263600덕우전자KOSDAQ3,395원25원0.74%29,46315,930,310주540.8억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263690디알젬KOSDAQ5,170원70원1.37%9,07611,325,610주585.5억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263700케어랩스KOSDAQ2,350원45원1.95%35,15019,414,200주456.2억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263720디앤씨미디어KOSDAQ6,880원0원0.00%6,43012,245,561주842.4억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263750펄어비스KOSDAQ33,100원450원1.38%267,72562,843,910주2조원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263770유에스티KOSDAQ1,697원46원2.79%35,09023,700,172주402.1억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263800데이타솔루션KOSDAQ4,450원-75원-1.66%98,32916,225,380주722억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263810상신전자KOSDAQ2,590원0원0.00%32,70215,924,825주412.4억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263860지니언스KOSDAQ19,300원380원2.01%107,2559,079,600주1752.3억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30263920휴엠앤씨KOSDAQ3,175원45원1.44%2,3329,809,026주311.4억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30264450유비쿼스KOSDAQ11,250원-120원-1.06%42,69814,665,493주1649.8억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30264660씨앤지하이테크KOSDAQ14,530원110원0.76%63,8079,721,172주1412.4억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30264850이랜시스KOSDAQ5,520원40원0.73%127,83730,294,612주1672.2억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30264900크라운제과KOSPI7,620원-80원-1.04%6,67312,523,850주954.3억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30—크라운제과우KOSPI7,410원150원2.07%203773,560주57.3억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30265520AP시스템KOSDAQ19,140원-20원-0.10%61,55315,050,821주2880.7억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30265560영화테크KOSDAQ6,240원-20원-0.32%7,50510,690,180주667억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30265740엔에프씨KOSDAQ7,500원-100원-1.32%187,70517,863,600주1339.7억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30266470바이오인프라생명과학KONEX96원0원0.00%7,28427,866,019주26.7억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30266690덕산넵코어스KOSDAQ17,980원3,380원23.15%45,996,53118,893,889주3397.1억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30267250HD현대KOSPI202,500원1,000원0.50%127,20078,993,085주15.9조원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30267260HD현대일렉트릭KOSPI662,000원-19,000원-2.79%386,38836,047,135주23.8조원
fsc-stock-price2026-09-302026-10-02 05:04:27—2026-09-30267270HD건설기계KOSPI123,500원-1,300원-1.04%152,31147,497,386주5.8조원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30267290경동도시가스KOSPI21,200원-400원-1.85%3,5025,895,406주1249.8억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30267320나인테크KOSDAQ2,820원240원9.30%25,286,88257,415,295주1619.1억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30267790배럴KOSDAQ3,025원5원0.17%4,5987,689,309주232.6억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30267850아시아나IDTKOSPI9,130원-10원-0.11%4,91011,100,000주1013.4억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30267980매일유업KOSDAQ33,200원200원0.61%4,3877,663,638주2544.3억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30268280미원에스씨KOSPI129,100원-3,500원-2.64%6365,000,000주6455억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30270210에스알바이오텍KONEX11,970원-30원-0.25%191,711,448주204.8억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30270520앱튼KOSDAQ810원-181원-18.26%14,745,48240,026,914주324.2억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30270660에브리봇KOSDAQ13,240원-150원-1.12%36,23112,690,583주1680.2억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30270870뉴트리KOSDAQ3,525원-50원-1.40%4,0898,994,846주317억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30271560오리온KOSPI106,900원-4,600원-4.13%129,24739,528,788주4.2조원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30271830팸텍KOSDAQ1,040원10원0.97%34,33929,490,202주306.6억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30271940일진하이솔루스KOSPI11,190원510원4.78%53,40236,313,190주4063.4억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30271980제일약품KOSPI10,000원60원0.60%7,45714,704,872주1470.4억원
120,605건 중 91,951–92,000← 이전1840 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬