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-price2026-09-152026-09-17 05:04:01—2026-09-15154040다산솔루에타KOSDAQ1,055원0원0.00%021,615,614주228억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15155650와이엠씨KOSDAQ2,970원-40원-1.33%16,87418,974,358주563.5억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15155660DSRKOSPI4,405원20원0.46%11,43716,000,000주704.8억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15156100엘앤케이바이오KOSDAQ5,730원-200원-3.37%157,00722,351,153주1280.7억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15158430아톤KOSDAQ6,310원1,450원29.84%11,780,43424,482,092주1544.8억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15159010아스플로KOSDAQ21,650원-650원-2.91%97,81013,334,739주2886.9억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15159580제로투세븐KOSDAQ2,175원-10원-0.46%35,23020,032,636주435.7억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15159910에코글로우KOSDAQ3,150원5원0.16%11,48410,467,097주329.7억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15160190하이젠알앤엠KOSDAQ25,000원4,950원24.69%1,965,33830,888,000주7722억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15160550NEWKOSDAQ1,146원-1원-0.09%70,92727,906,106주319.8억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15160980싸이맥스KOSDAQ21,750원100원0.46%59,88210,924,243주2376억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15161000애경케미칼KOSPI10,290원30원0.29%98,20548,648,709주5005.9억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15161390한국타이어앤테크놀로지KOSPI58,600원-2,100원-3.46%236,966123,875,069주7.2조원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15161580필옵틱스KOSDAQ31,000원-200원-0.64%155,60223,442,247주7267억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15161890한국콜마KOSPI144,500원-1,600원-1.10%186,84623,605,077주3.4조원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15162120루켄테크놀러지스KONEX4,000원-45원-1.11%3,28711,156,602주446.2억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15162300신스틸KOSDAQ2,655원-205원-7.17%2,830,49041,471,382주1101억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15163280에어레인KOSDAQ3,965원395원11.06%1,525,99613,603,078주539.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15163560동일고무벨트KOSPI5,550원50원0.91%11,33713,900,000주771.4억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15163730핑거KOSDAQ9,290원170원1.86%61,86012,765,717주1185.9억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15166090하나머티리얼즈KOSDAQ52,500원1,600원3.14%157,75819,777,674주1조원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15166480코아스템켐온KOSDAQ2,095원-20원-0.95%33,72252,870,376주1107.6억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15168330내츄럴엔도텍KOSDAQ2,315원55원2.43%11,83831,754,900주735.1억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15168360펨트론KOSDAQ12,680원330원2.67%41,93322,392,557주2839.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15169330엠브레인KOSDAQ1,296원-3원-0.23%19,80418,316,918주237.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15169670코스텍시스템KONEX5,000원-50원-0.99%662,868,401주143.4억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15170030현대공업KOSDAQ4,750원-30원-0.63%23,47815,340,000주728.6억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15170790파이오링크KOSDAQ8,540원-10원-0.12%25,6036,397,335주546.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15170900동아에스티KOSPI36,000원-500원-1.37%11,5439,727,881주3502억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15170920엘티씨KOSDAQ32,500원350원1.09%240,01510,564,126주3433.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15171010램테크놀러지KOSDAQ2,625원5원0.19%13,50814,298,752주375.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15171090선익시스템KOSDAQ66,900원-200원-0.30%35,95810,127,626주6775.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15171120라이온켐텍KOSDAQ1,998원-7원-0.35%51,87235,901,760주717.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15172670에이엘티KOSDAQ11,690원-210원-1.76%110,9298,960,259주1047.4억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15173130오파스넷KOSDAQ6,900원-180원-2.54%95,87013,046,473주900.2억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15173940에프엔씨엔터KOSDAQ2,170원35원1.64%7,38915,392,808주334억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15174900앱클론KOSDAQ20,700원450원2.22%121,49219,952,129주4130억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15175140아고스KOSDAQ2,540원5원0.20%18,42024,944,253주633.5억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15175250아이큐어KOSDAQ1,727원-28원-1.60%118,18761,736,317주1066.1억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15175330JB금융지주KOSPI32,200원-50원-0.16%300,014186,521,824주6조원
fsc-stock-price2026-09-152026-09-17 05:04:03—2026-09-15210980SK디앤디KOSPI3,770원-240원-5.99%180,20418,617,382주701.8억원
fsc-stock-price2026-09-152026-09-17 05:04:03—2026-09-15211050인카금융서비스KOSDAQ10,690원-100원-0.93%47,08249,263,657주5266.2억원
fsc-stock-price2026-09-152026-09-17 05:04:03—2026-09-15211270AP위성KOSDAQ8,540원-90원-1.04%33,46815,082,304주1288억원
fsc-stock-price2026-09-152026-09-17 05:04:03—2026-09-15212310오건에코텍KONEX635원0원0.00%011,834,115주75.1억원
fsc-stock-price2026-09-152026-09-17 05:04:03—2026-09-15212560네오오토KOSDAQ10,540원10원0.09%450,00113,486,348주1421.4억원
fsc-stock-price2026-09-152026-09-17 05:04:03—2026-09-15212710아이에스티이KOSDAQ6,440원-120원-1.83%49,1949,714,978주625.6억원
fsc-stock-price2026-09-152026-09-17 05:04:03—2026-09-15213420덕산네오룩스KOSDAQ30,750원-50원-0.16%120,00424,831,179주7635.5억원
fsc-stock-price2026-09-152026-09-17 05:04:03—2026-09-15213500한솔제지KOSPI7,470원-60원-0.80%21,38323,800,576주1777.9억원
fsc-stock-price2026-09-152026-09-17 05:04:03—2026-09-15214150클래시스KOSDAQ31,600원-150원-0.47%79,48565,235,659주2조원
fsc-stock-price2026-09-152026-09-17 05:04:03—2026-09-15214180헥토이노베이션KOSDAQ14,320원0원0.00%29,04712,993,367주1860.6억원
94,771건 중 67,401–67,450← 이전1349 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬