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 05:04:14—2026-09-30100030인지소프트KOSDAQ19,820원-330원-1.64%7,6063,283,714주650.8억원
fsc-stock-price2026-09-302026-10-02 05:04:14—2026-09-30100090SK오션플랜트KOSPI11,680원140원1.21%295,92962,478,129주7297.4억원
fsc-stock-price2026-09-302026-10-02 05:04:15—2026-09-30100120뷰웍스KOSDAQ26,850원-100원-0.37%16,4378,971,411주2408.8억원
fsc-stock-price2026-09-302026-10-02 05:04:15—2026-09-30100130동국S&CKOSDAQ1,502원0원0.00%419,07757,143,000주858.2억원
fsc-stock-price2026-09-302026-10-02 05:04:15—2026-09-30100220비상교육KOSPI4,975원-25원-0.50%4,84912,996,741주646.5억원
fsc-stock-price2026-09-302026-10-02 05:04:15—2026-09-30100250진양홀딩스KOSPI3,090원-5원-0.16%7,95363,900,000주1974.5억원
fsc-stock-price2026-09-302026-10-02 05:04:15—2026-09-30100590머큐리KOSDAQ4,665원20원0.43%330,63017,139,545주799.5억원
fsc-stock-price2026-09-302026-10-02 05:04:15—2026-09-30100660서암기계공업KOSDAQ3,145원45원1.45%37,09112,600,000주396.2억원
fsc-stock-price2026-09-302026-10-02 05:04:15—2026-09-30100700세운메디칼KOSDAQ2,310원15원0.65%27,45443,800,000주1011.7억원
fsc-stock-price2026-09-302026-10-02 05:04:15—2026-09-30100790미래에셋벤처투자KOSDAQ16,960원-370원-2.14%307,06353,120,578주9009.2억원
fsc-stock-price2026-09-302026-10-02 05:04:15—2026-09-30100840SNT에너지KOSPI37,150원850원2.34%127,42620,680,783주7682.9억원
fsc-stock-price2026-09-302026-10-02 05:04:15—2026-09-30101000KS인더스트리KOSDAQ1,443원-207원-12.55%156,6319,910,487주143억원
fsc-stock-price2026-09-302026-10-02 05:04:15—2026-09-30101140인바이오젠KOSPI4,605원115원2.56%2,37810,044,216주462.5억원
fsc-stock-price2026-09-302026-10-02 05:04:21—2026-09-30182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-302026-10-02 05:04:21—2026-09-30183300코미코KOSDAQ34,050원450원1.34%345,44851,363,275주1.7조원
fsc-stock-price2026-09-302026-10-02 05:04:21—2026-09-30184230SGA솔루션즈KOSDAQ2,020원-10원-0.49%59,54618,833,952주380.4억원
fsc-stock-price2026-09-302026-10-02 05:04:21—2026-09-30187270신화콘텍KOSDAQ2,820원5원0.18%5,02310,143,845주286억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30234340헥토파이낸셜KOSDAQ22,200원0원0.00%125,48113,970,656주3101.4억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30234690녹십자웰빙KOSDAQ9,910원640원6.90%362,56917,963,290주1780.1억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30234920자이글KOSDAQ5,310원0원0.00%013,530,910주718.4억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30235980메드팩토KOSDAQ2,830원-80원-2.75%51,09334,275,121주969.9억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30236030씨알푸드KONEX1,883원-40원-2.08%2232,033,332주38.2억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30236200슈프리마KOSDAQ56,700원900원1.61%20,5466,974,311주3954.4억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30236340메디젠휴먼케어KONEX2,095원0원0.00%763,014,647주63.1억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30236810엔비티KOSDAQ1,680원-11원-0.65%16,74416,975,426주285.1억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30237690에스티팜KOSDAQ91,700원-1,600원-1.71%44,96320,876,638주1.9조원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30237750피앤씨테크KOSDAQ3,390원50원1.50%2,8546,496,600주220.2억원
fsc-stock-price2026-09-302026-10-02 05:03:48—2026-09-30—하나35호스팩KOSDAQ1,999원25원1.27%13,6106,030,000주120.5억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30238090앤디포스KOSDAQ1,804원-20원-1.10%14,10530,490,440주550억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30238120얼라인드KOSDAQ2,965원-75원-2.47%69,31314,218,274주421.5억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30238200비피도KOSDAQ2,670원15원0.56%1,6258,180,000주218.4억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30238490힘스KOSDAQ2,225원-20원-0.89%6,42011,312,236주251.6억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30238500솔루믹스KONEX475원0원0.00%020,807,304주98.8억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30238540나노솔루션KONEX103,800원0원0.00%01,117,640주1160.1억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30239340이스트에이드KOSDAQ2,550원-50원-1.92%7,8575,395,926주137.5억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30239610에이치엘사이언스KOSDAQ5,210원-20원-0.38%1655,392,115주280.9억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30239890피엔에이치테크KOSDAQ3,580원-5원-0.14%48,0939,935,755주355.7억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30240550동방메디컬KOSDAQ6,170원90원1.48%149,16120,933,940주1291.6억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30240600유진테크놀로지KOSDAQ937원45원5.04%78,7598,299,410주77.7억원
fsc-stock-price2026-09-302026-10-02 05:04:26—2026-09-30240810원익IPSKOSDAQ131,500원1,200원0.92%968,95049,083,901주6.4조원
fsc-stock-price2026-09-302026-10-02 05:04:26—2026-09-30241520DSC인베스트먼트KOSDAQ8,180원50원0.62%95,39026,600,000주2175.8억원
fsc-stock-price2026-09-302026-10-02 05:04:26—2026-09-30241560두산밥캣KOSPI54,600원-600원-1.09%244,65795,856,065주5.2조원
fsc-stock-price2026-09-302026-10-02 05:04:26—2026-09-30241590화승엔터프라이즈KOSPI2,650원-40원-1.49%33,11860,589,276주1605.6억원
fsc-stock-price2026-09-302026-10-02 05:04:26—2026-09-30241690유니테크노KOSDAQ2,545원30원1.19%27,96224,470,706주622.7억원
fsc-stock-price2026-09-302026-10-02 05:04:26—2026-09-30241710코스메카코리아KOSDAQ113,800원-15,800원-12.19%238,38810,680,000주1.2조원
fsc-stock-price2026-09-302026-10-02 05:04:26—2026-09-30241770메카로KOSDAQ40,300원0원0.00%11,32810,192,640주4107.6억원
fsc-stock-price2026-09-302026-10-02 05:04:26—2026-09-30241790티이엠씨씨엔에스KOSDAQ6,240원-10원-0.16%45,36910,002,634주624.1억원
fsc-stock-price2026-09-302026-10-02 05:04:26—2026-09-30241820피씨엘KOSDAQ6,040원0원0.00%02,782,098주168억원
fsc-stock-price2026-09-302026-10-02 05:04:26—2026-09-30241840에이스토리KOSDAQ2,190원-20원-0.90%16,1449,539,994주208.9억원
fsc-stock-price2026-09-302026-10-02 05:04:26—2026-09-30242040나무AXKOSDAQ3,105원5원0.16%216,23434,606,264주1074.5억원
120,605건 중 93,101–93,150← 이전1863 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬