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 05:04:19—2026-09-30149980하이로닉KOSDAQ4,560원-55원-1.19%6,45817,199,046주784.2억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30150900파수AIKOSDAQ3,880원-110원-2.76%52,47011,703,922주454.1억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30151860KG에코솔루션KOSDAQ5,210원-120원-2.25%252,88547,603,002주2480.1억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30153460네이블KOSDAQ5,240원-100원-1.87%9,9356,530,014주342.1억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30153490우리이앤엘하루틴KOSDAQ3,000원-125원-4.00%6,30510,296,000주308.8억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30153710옵티팜KOSDAQ4,510원-180원-3.84%35,19114,669,958주661.6억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30153890져스텍KOSDAQ9,350원-440원-4.49%255,66512,050,305주1126.7억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30154030아시아종묘KOSDAQ1,562원0원0.00%3,88112,061,867주188.4억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30154040다산솔루에타KOSDAQ8,180원-520원-5.98%11,5772,161,561주176.8억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30155650와이엠씨KOSDAQ3,485원50원1.46%52,30518,974,358주661.2억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30155660DSRKOSPI4,270원5원0.12%3,01216,000,000주683.2억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30156100엘앤케이바이오KOSDAQ5,910원-90원-1.50%112,47422,351,153주1320.9억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30158430아톤KOSDAQ5,320원-30원-0.56%301,54324,482,092주1302.4억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30159010아스플로KOSDAQ29,350원100원0.34%161,75213,334,739주3913.7억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30159580제로투세븐KOSDAQ2,085원5원0.24%12,39520,032,636주417.6억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30159910에코글로우KOSDAQ2,980원0원0.00%8,99110,467,097주311.9억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30160190하이젠알앤엠KOSDAQ28,150원-300원-1.05%78,86030,888,000주8694.9억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30160550NEWKOSDAQ1,014원-18원-1.74%61,24527,906,106주282.9억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30160980싸이맥스KOSDAQ27,100원300원1.12%89,81210,924,243주2960.4억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30161000애경케미칼KOSPI10,310원200원1.98%149,09548,648,709주5015.6억원
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
120,605건 중 94,301–94,350← 이전1887 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬