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—2026-09-30264450유비쿼스KOSDAQ11,250원-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
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30272110케이엔제이KOSDAQ30,600원700원2.34%74,3798,025,395주2455.7억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30272210한화시스템KOSPI75,000원3,100원4.31%688,517188,919,389주14.1조원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30272290이녹스첨단소재KOSDAQ21,350원-200원-0.93%66,30919,937,509주4256.6억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30272450진에어KOSPI5,990원50원0.84%46,32052,200,000주3126.7억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30272550삼양패키징KOSPI9,880원40원0.41%11,97315,068,406주1488.7억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30273060와이즈버즈KOSDAQ3,780원-80원-2.07%15,3189,828,856주371.5억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30273640와이엠텍KOSDAQ5,220원80원1.56%11,19110,966,000주572.4억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30274090켄코아에어로스페이스KOSDAQ12,400원-320원-2.52%358,00913,774,207주1708억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30274400이노시뮬레이션KOSDAQ2,040원-10원-0.49%8,5059,086,493주185.3억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30275630에스에스알KOSDAQ3,780원-90원-2.33%4,5635,253,808주198.5억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30276240엘리비젼KONEX652원-45원-6.46%20512,313,138주80.2억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30276730한울앤제주KOSDAQ848원-92원-9.79%109,60923,607,980주200.1억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30277070린드먼아시아KOSDAQ3,350원-35원-1.03%21,09413,692,000주458.6억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30277410인산가KOSDAQ5,520원0원0.00%5,4203,841,150주212억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30277810레인보우로보틱스KOSDAQ418,000원1,500원0.36%38,01619,399,858주8.1조원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30277880티에스아이KOSDAQ3,570원120원3.48%32,44319,843,212주708.4억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30278280천보KOSDAQ35,300원200원0.57%18,17912,253,025주4325.3억원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30278470에이피알KOSPI366,000원3,500원0.97%184,83637,438,155주13.7조원
fsc-stock-price2026-09-302026-10-02 05:04:28—2026-09-30278650HLB바이오스텝KOSDAQ3,255원-185원-5.38%702,88017,432,396주567.4억원
120,605건 중 93,501–93,550← 이전1871 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬