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 05:04:29—2026-09-30288980모아데이타KOSDAQ201원-4원-1.95%1,178,46436,381,379주73.1억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30289010아이스크림에듀KOSDAQ804원-66원-7.59%330,49313,945,256주112.1억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30289080SV인베스트먼트KOSDAQ2,635원-25원-0.94%466,78160,138,233주1584.6억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30289170바이오텐KONEX2,670원-30원-1.11%23,576,689주95.4억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30289220자이언트스텝KOSDAQ885원-7원-0.78%37,94222,312,221주197.4억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30289930웨이비스KOSDAQ7,980원-20원-0.25%33,39813,149,010주1049.2억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290090트윔KOSDAQ4,465원50원1.13%1,3207,440,568주332.2억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290120DH오토리드KOSDAQ2,150원-30원-1.38%41,76215,825,177주340.2억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290270휴네시온KOSDAQ2,755원0원0.00%16,8539,607,672주264.6억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290520신도기연KOSDAQ1,572원2원0.13%134,11615,736,164주247.3억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290550디케이티KOSDAQ21,550원-1,050원-4.65%384,79620,001,230주4310.2억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290560파라택시스이더리움KOSDAQ1,233원4원0.33%52,03822,362,730주275.7억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290650엘앤씨바이오KOSDAQ51,800원4,500원9.51%389,79226,969,704주1.3조원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290660다이나믹솔루션KOSDAQ1,307원12원0.93%319,27442,837,888주559.8억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290670대보마그네틱KOSDAQ5,250원10원0.19%4,5247,857,660주412.5억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290690아리바이오홀딩스KOSDAQ3,425원-490원-12.52%4,009,69653,072,805주1817.7억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290720푸드나무KOSDAQ2,980원125원4.38%114,89838,149,273주1136.8억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30290740액트로KOSDAQ11,420원130원1.15%24,13210,065,011주1149.4억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30291230컴투스엔KOSDAQ2,600원0원0.00%10,80024,011,231주624.2억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30291650츌립앤사이언스KOSDAQ2,245원364원19.35%220,35030,519,621주685.1억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30291810핀텔KOSDAQ409원-175원-29.97%86,53614,025,930주57.3억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30293480하나제약KOSPI8,240원0원0.00%4,85417,772,946주1464.4억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30293490카카오게임즈KOSDAQ9,210원-310원-3.26%367,264106,745,265주9831.2억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30293580나우IBKOSDAQ1,269원-10원-0.78%147,85794,929,950주1204.6억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30293780압타바이오KOSDAQ7,170원270원3.91%47,74328,093,405주2014.2억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30293940신한알파리츠KOSPI5,590원0원0.00%80,726120,940,123주6760.5억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30294090이오플로우KOSDAQ1,490원0원0.00%041,809,105주622.9억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30294140레몬KOSDAQ2,790원15원0.54%14,08924,914,818주695.1억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30294570쿠콘KOSDAQ26,100원-200원-0.76%32,22510,091,732주2633.9억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30294630서남KOSDAQ2,990원-20원-0.66%117,91426,499,179주792.3억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30294870IPARK현대산업개발KOSPI23,200원50원0.22%128,05065,907,330주1.5조원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30295310에이치브이엠KOSDAQ59,800원1,600원2.75%84,27812,426,862주7431.2억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30296160프로젠KONEX2,400원-35원-1.44%4,61815,375,079주369억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30296520가이아코퍼레이션KONEX801원8원1.01%04,667,008주37.3억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30296640이노에이엑스KOSDAQ6,080원-200원-3.18%3,4935,178,252주314.8억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30297090씨에스베어링KOSDAQ4,670원115원2.52%72,37027,270,000주1273.5억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30297570아틀라스링크KOSDAQ3,985원-20원-0.50%9,2696,924,243주275.9억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30297890HB솔루션KOSDAQ1,592원11원0.70%299,89573,140,914주1164.4억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30298000효성화학KOSPI53,900원200원0.37%12,8003,791,811주2043.7억원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30298020효성티앤씨KOSPI279,000원-8,000원-2.79%21,0704,327,682주1.2조원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30298040효성중공업KOSPI2,773,000원-31,000원-1.11%31,2679,324,548주25.8조원
fsc-stock-price2026-09-302026-10-02 05:04:29—2026-09-30298050HS효성첨단소재KOSPI162,100원1,500원0.93%5,9324,479,948주7261.9억원
fsc-stock-price2026-09-302026-10-02 05:04:30—2026-09-30298060풍전약품KOSDAQ2,360원-5원-0.21%1,6479,637,447주227.4억원
fsc-stock-price2026-09-302026-10-02 05:04:30—2026-09-30298380에이비엘바이오KOSDAQ48,500원-800원-1.62%270,56055,987,463주2.7조원
fsc-stock-price2026-09-302026-10-02 05:04:30—2026-09-30298540더네이쳐홀딩스KOSDAQ6,690원-70원-1.04%3,25314,486,386주969.1억원
fsc-stock-price2026-09-302026-10-02 05:04:30—2026-09-30298690에어부산KOSPI1,509원0원0.00%33,629162,914,872주2458.3억원
fsc-stock-price2026-09-302026-10-02 05:04:30—2026-09-30298830슈어소프트테크KOSDAQ4,130원30원0.73%105,11353,458,499주2207.8억원
fsc-stock-price2026-09-302026-10-02 05:04:30—2026-09-30299030하나기술KOSDAQ14,300원950원7.12%45,5417,994,910주1143.2억원
fsc-stock-price2026-09-302026-10-02 05:04:30—2026-09-30299170더블유에스아이KOSDAQ1,399원-41원-2.85%1,480,70641,511,288주580.7억원
fsc-stock-price2026-09-302026-10-02 05:04:30—2026-09-30299480지앤이헬스케어KONEX590원5원0.85%1,01211,100,743주65.4억원
120,605건 중 92,801–92,850← 이전1857 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬