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—2026-09-15147760피엠티KOSDAQ2,965원-95원-3.10%69,22220,000,000주593억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15147830제룡산업KOSDAQ6,810원-20원-0.29%45,48420,000,000주1362억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15148150세경하이테크KOSDAQ4,135원-65원-1.55%57,73135,542,818주1469.6억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15148250알엔투테크놀로지KOSDAQ2,060원-20원-0.96%112,63013,610,704주280.3억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15148780비큐AIKOSDAQ3,815원10원0.26%43,7466,289,145주239.9억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15148930에이치와이티씨KOSDAQ2,985원-55원-1.81%2,88910,175,213주303.7억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15149010아이케이세미콘KONEX3,585원-10원-0.28%13,120,000주111.8억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15149950아바텍KOSDAQ10,980원230원2.14%262,26413,667,703주1500.7억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15149980하이로닉KOSDAQ4,745원5원0.11%16,34117,199,046주816억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15150900파수AIKOSDAQ4,285원20원0.47%1,974,23011,703,922주501.5억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15151860KG에코솔루션KOSDAQ5,660원0원0.00%28,39447,603,002주2694.3억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15153460네이블KOSDAQ5,810원-60원-1.02%1,5646,530,014주379.3억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15153490우리이앤엘하루틴KOSDAQ3,070원70원2.33%15,27110,296,000주316억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15153710옵티팜KOSDAQ4,790원55원1.16%2,60714,669,958주702.6억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15153890져스텍KOSDAQ9,910원10원0.10%200,38612,050,305주1194.1억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15154030아시아종묘KOSDAQ1,697원-47원-2.69%11,03312,061,867주204.6억원
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
97,644건 중 67,801–67,850← 이전1357 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬