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 05:04:20—2026-09-30161390한국타이어앤테크놀로지KOSPI59,000원-800원-1.34%362,289123,875,069주7.3조원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30161580필옵틱스KOSDAQ39,450원950원2.47%599,61223,442,247주9247.9억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30161890한국콜마KOSPI146,000원-4,000원-2.67%271,20423,605,077주3.4조원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30162120루켄테크놀러지스KONEX4,005원0원0.00%3,78511,156,602주446.8억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30162300신스틸KOSDAQ2,260원155원7.36%7,509,36141,471,382주937.2억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30163280에어레인KOSDAQ3,790원95원2.57%96,06713,603,078주515.5억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30163560동일고무벨트KOSPI5,490원30원0.55%9,85513,900,000주763.1억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30202960판도라티비KONEX583원58원11.05%1711,915,582주69.4억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30203400에이비온KOSDAQ676원0원0.00%090,101,304주609억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30203450유니온바이오메트릭스KOSDAQ2,800원5원0.18%18,15614,079,007주394.2억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30203650드림시큐리티KOSDAQ2,715원10원0.37%1,849,949101,704,484주2761.2억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204020그리티KOSDAQ1,752원-35원-1.96%6,95519,450,832주340.7억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204270제이앤티씨KOSDAQ22,250원-800원-3.47%1,155,46857,848,466주1.2조원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204320HL만도KOSPI45,650원-250원-0.54%156,15946,957,120주2.1조원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204610티쓰리KOSDAQ2,930원15원0.51%41,86255,726,220주1632.7억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204620글로벌텍스프리KOSDAQ5,750원-250원-4.17%385,08370,283,330주4041.2억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204840지엘팜텍KOSDAQ4,310원95원2.25%14,94315,509,801주668.4억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30205100엑셈KOSDAQ1,410원-32원-2.22%295,38467,539,374주952.3억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30205470휴마시스KOSDAQ2,500원-60원-2.34%29,38524,675,001주616.8억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30205500넥써쓰KOSDAQ1,760원40원2.33%167,48283,561,797주1470.6억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30206400베노티앤알KOSDAQ866원-49원-5.36%524,42637,510,158주324.8억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30206560덱스터KOSDAQ927원-22원-2.32%36,41125,411,736주235.5억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30206640바디텍메드KOSDAQ9,590원160원1.70%13,58421,907,921주2100.9억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30206650유바이오로직스KOSDAQ8,290원60원0.73%46,81036,752,307주3046.7억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30206950볼빅KONEX1,500원-144원-8.76%1114,077,265주211.1억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30207490에이펙스인텍KONEX6,400원0원0.00%03,600,000주230.4억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30207760미스터블루KOSDAQ2,055원10원0.49%10,22016,615,956주341.4억원
fsc-stock-price2026-09-302026-10-02 05:04:23삼성바이오로직스2026-09-30207940삼성바이오로직스KOSPI1,391,000원6,000원0.43%48,96546,290,951주64.3조원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208140정다운KOSDAQ2,245원-15원-0.66%38,03132,684,246주733.7억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208350지란지교시큐리티KOSDAQ2,920원-25원-0.85%10,9768,101,570주236.5억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208370셀바스헬스케어KOSDAQ2,780원-100원-3.47%814,37825,740,564주715.5억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208640썸에이지KOSDAQ816원7원0.87%123,44813,924,025주113.6억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208710포톤KOSDAQ2,770원-30원-1.07%37,35413,180,132주365억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208850이비테크KONEX4,720원-180원-3.67%8582,820,250주133.1억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208860다산디엠씨KOSDAQ9,660원-100원-1.02%2,7463,394,997주327.9억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30209640와이제이링크KOSDAQ3,565원-85원-2.33%324,28828,443,146주1013.9억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30210120캔버스엔KOSDAQ1,779원-78원-4.20%82,1939,694,991주172.4억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30210540디와이파워KOSPI11,130원50원0.45%13,33111,041,708주1228.9억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30210980SK디앤디KOSPI3,445원-185원-5.10%63,90918,617,382주641.3억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30211050인카금융서비스KOSDAQ9,440원-320원-3.28%64,65149,263,657주4650.4억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30211270AP위성KOSDAQ8,910원-50원-0.56%76,47015,082,304주1343.8억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30212310오건에코텍KONEX635원0원0.00%011,834,115주75.1억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30212560네오오토KOSDAQ10,110원-40원-0.39%38,69613,486,348주1363.4억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30212710아이에스티이KOSDAQ7,190원0원0.00%28,7049,714,978주698.5억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30213420덕산네오룩스KOSDAQ29,000원-400원-1.36%129,75924,831,179주7201억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30213500한솔제지KOSPI7,240원-100원-1.36%33,92023,800,576주1723.1억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30214150클래시스KOSDAQ30,200원-550원-1.79%69,44465,235,659주1.9조원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30214180헥토이노베이션KOSDAQ13,540원-350원-2.52%72,71712,993,367주1759.3억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30214260라파스KOSDAQ7,350원-170원-2.26%8,2548,922,463주655.8억원
120,605건 중 93,551–93,600← 이전1872 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬