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—2026-09-16153890져스텍KOSDAQ9,910원0원0.00%130,14912,050,305주1194.1억원
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 05:04:08—2026-09-16350520이지스레지던스리츠KOSPI3,325원5원0.15%8,68336,866,202주1225.8억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16348950제이알글로벌리츠KOSPI1,182원0원0.00%0197,376,000주2332.9억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16348370엔켐KOSDAQ20,150원-350원-1.71%90,65721,910,994주4415억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16348350위드텍KOSDAQ8,910원10원0.11%10,8199,773,600주870.8억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16348340뉴로메카KOSDAQ17,960원100원0.56%152,29423,408,424주4204.1억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16348210넥스틴KOSDAQ30,750원150원0.49%61,62310,477,005주3221.6억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16348150고바이오랩KOSDAQ2,775원5원0.18%18,61219,418,889주538.8억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16348080큐라티스KOSDAQ3,705원855원30.00%89,05312,827,753주475.2억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16348030모비릭스KOSDAQ2,950원50원1.72%4,9109,603,800주283.3억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16347890엠엑스온KOSDAQ4,210원-140원-3.22%35,59517,013,204주716.2억원
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 05:04:02—2026-09-16200880서연이화KOSPI10,980원-50원-0.45%17,55127,028,437주2967.7억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16201490미투온KOSDAQ3,840원885원29.95%1,969,46132,723,726주1256.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16202960판도라티비KONEX400원0원0.00%4211,915,582주47.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16203400에이비온KOSDAQ676원0원0.00%090,101,304주609억원
97,644건 중 70,201–70,250← 이전1405 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬