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-price2026-09-162026-09-18 05:04:01—2026-09-16154030아시아종묘KOSDAQ1,702원5원0.29%10,91512,061,867주205.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16154040다산솔루에타KOSDAQ1,055원0원0.00%021,615,614주228억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16155650와이엠씨KOSDAQ3,205원235원7.91%256,17918,974,358주608.1억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16155660DSRKOSPI4,400원-5원-0.11%8,77216,000,000주704억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16156100엘앤케이바이오KOSDAQ5,630원-100원-1.75%286,50422,351,153주1258.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16158430아톤KOSDAQ6,020원-290원-4.60%9,610,15724,482,092주1473.8억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16159010아스플로KOSDAQ21,350원-300원-1.39%75,11913,334,739주2846.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16159580제로투세븐KOSDAQ2,110원-65원-2.99%42,48420,032,636주422.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16159910에코글로우KOSDAQ3,155원5원0.16%87910,467,097주330.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16160190하이젠알앤엠KOSDAQ23,950원-1,050원-4.20%428,16630,888,000주7397.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16160550NEWKOSDAQ1,120원-26원-2.27%40,78827,906,106주312.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16160980싸이맥스KOSDAQ22,800원1,050원4.83%97,27810,924,243주2490.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16161000애경케미칼KOSPI9,930원-360원-3.50%183,35348,648,709주4830.8억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16161390한국타이어앤테크놀로지KOSPI57,800원-800원-1.37%230,859123,875,069주7.1조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16161580필옵틱스KOSDAQ31,300원300원0.97%190,28223,442,247주7337.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16161890한국콜마KOSPI150,000원5,500원3.81%265,30823,605,077주3.5조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16162120루켄테크놀러지스KONEX4,010원10원0.25%2,19711,156,602주447.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16162300신스틸KOSDAQ2,530원-125원-4.71%1,246,14141,471,382주1049.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16163280에어레인KOSDAQ3,785원-180원-4.54%190,82813,603,078주514.8억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16163560동일고무벨트KOSPI5,500원-50원-0.90%15,60813,900,000주764.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16163730핑거KOSDAQ9,340원50원0.54%165,98212,765,717주1192.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16166090하나머티리얼즈KOSDAQ52,800원300원0.57%86,10519,777,674주1조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16166480코아스템켐온KOSDAQ2,110원15원0.72%33,87552,870,376주1115.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16168330내츄럴엔도텍KOSDAQ2,325원10원0.43%12,37231,754,900주738.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16168360펨트론KOSDAQ13,070원390원3.08%71,94622,392,557주2926.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16169330엠브레인KOSDAQ1,270원-26원-2.01%27,97318,316,918주232.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16169670코스텍시스템KONEX5,200원200원4.00%1052,868,401주149.1억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16170030현대공업KOSDAQ4,750원0원0.00%5,90015,340,000주728.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16170790파이오링크KOSDAQ8,460원-80원-0.94%13,9696,397,335주541.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16170900동아에스티KOSPI35,750원-250원-0.69%4,0249,727,881주3477.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16170920엘티씨KOSDAQ32,350원-150원-0.46%240,05210,564,126주3417.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16171010램테크놀러지KOSDAQ2,600원-25원-0.95%11,46514,298,752주371.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16171090선익시스템KOSDAQ70,100원3,200원4.78%48,94910,127,626주7099.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16171120라이온켐텍KOSDAQ1,998원0원0.00%103,14235,901,760주717.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16172670에이엘티KOSDAQ11,560원-130원-1.11%36,0688,960,259주1035.8억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16173130오파스넷KOSDAQ6,880원-20원-0.29%36,74113,046,473주897.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16173940에프엔씨엔터KOSDAQ2,170원0원0.00%7,20215,392,808주334억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16174900앱클론KOSDAQ20,250원-450원-2.17%47,23619,952,129주4040.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16175140아고스KOSDAQ2,295원-245원-9.65%83,65324,944,253주572.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16175250아이큐어KOSDAQ1,668원-59원-3.42%193,31561,736,317주1029.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16175330JB금융지주KOSPI32,950원750원2.33%588,950186,521,824주6.1조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16176590코나솔KONEX2,720원320원13.33%2065,836,383주158.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16176750듀켐바이오KOSDAQ5,740원-180원-3.04%14,54928,488,720주1635.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16177350베셀KOSDAQ1,544원-83원-5.10%82,2389,915,851주153.1억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16177830파버나인KOSDAQ2,185원0원0.00%2,98911,325,993주247.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16177900쓰리에이로직스KOSDAQ3,570원-50원-1.38%29,3629,627,600주343.7억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16178320서진시스템KOSDAQ35,900원300원0.84%715,29663,723,489주2.2조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16178600대동고려삼KONEX1,699원59원3.60%34,449,600주75.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16178780일월지엠엘KOSDAQ2,500원-10원-0.40%92718,639,195주465.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16178920PI첨단소재KOSPI18,470원-70원-0.38%22,99529,366,322주5423.9억원
97,644건 중 69,701–69,750← 이전1395 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬