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-price2026-09-172026-09-19 05:04:18—2026-09-17160190하이젠알앤엠KOSDAQ24,050원100원0.42%277,07430,888,000주7428.5억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17160550NEWKOSDAQ1,094원-26원-2.32%16,49227,906,106주305.2억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17160980싸이맥스KOSDAQ25,000원2,200원9.65%266,25510,924,243주2731억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17161000애경케미칼KOSPI10,070원140원1.41%54,45348,648,709주4898.9억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17161390한국타이어앤테크놀로지KOSPI58,900원1,100원1.90%210,457123,875,069주7.2조원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17161580필옵틱스KOSDAQ31,500원200원0.64%308,91323,442,247주7384.3억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17161890한국콜마KOSPI147,400원-2,600원-1.73%220,82223,605,077주3.4조원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17162120루켄테크놀러지스KONEX4,060원50원1.25%65911,156,602주452.9억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17162300신스틸KOSDAQ2,500원-30원-1.19%793,34041,471,382주1036.7억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17163280에어레인KOSDAQ3,905원120원3.17%240,83213,603,078주531.2억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17163560동일고무벨트KOSPI5,450원-50원-0.91%15,15813,900,000주757.5억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17163730핑거KOSDAQ9,430원90원0.96%81,06612,765,717주1203.8억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17166090하나머티리얼즈KOSDAQ53,800원1,000원1.89%60,00219,777,674주1조원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17166480코아스템켐온KOSDAQ2,110원0원0.00%59,82452,870,376주1115.5억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17168330내츄럴엔도텍KOSDAQ2,375원50원2.15%7,83731,754,900주754.1억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17168360펨트론KOSDAQ13,170원100원0.77%38,09522,392,557주2949억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17169330엠브레인KOSDAQ1,320원50원3.94%53,62118,316,918주241.7억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17169670코스텍시스템KONEX5,370원170원3.27%232,868,401주154억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17170030현대공업KOSDAQ4,785원35원0.74%6,55415,340,000주734억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17170790파이오링크KOSDAQ8,470원10원0.12%12,1726,397,335주541.8억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17170900동아에스티KOSPI35,750원0원0.00%3,1329,727,881주3477.7억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17170920엘티씨KOSDAQ32,850원500원1.55%163,64110,564,126주3470.3억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17171010램테크놀러지KOSDAQ2,590원-10원-0.38%12,15814,298,752주370.3억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17171090선익시스템KOSDAQ71,300원1,200원1.71%47,61710,127,626주7220.9억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17171120라이온켐텍KOSDAQ1,979원-19원-0.95%74,32535,901,760주710.4억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17172670에이엘티KOSDAQ12,380원820원7.09%124,5948,960,259주1109.2억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17173130오파스넷KOSDAQ6,880원0원0.00%108,34713,046,473주897.5억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17173940에프엔씨엔터KOSDAQ2,170원0원0.00%8,41115,392,808주334억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17174900앱클론KOSDAQ20,150원-100원-0.49%68,72619,952,129주4020.3억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17175140아고스KOSDAQ2,250원-45원-1.96%45,77624,944,253주561.2억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17175250아이큐어KOSDAQ1,652원-16원-0.96%74,25461,736,317주1019.8억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17175330JB금융지주KOSPI31,550원-1,400원-4.25%388,572186,521,824주5.8조원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17176590코나솔KONEX2,485원-235원-8.64%1,9405,836,383주145억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17176750듀켐바이오KOSDAQ6,180원440원7.67%118,62328,488,720주1760.6억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17177350베셀KOSDAQ1,541원-3원-0.19%15,4249,915,851주152.8억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17177830파버나인KOSDAQ2,180원-5원-0.23%1,43011,325,993주246.9억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17177900쓰리에이로직스KOSDAQ3,565원-5원-0.14%12,2389,627,600주343.2억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17178320서진시스템KOSDAQ34,250원-1,650원-4.60%916,82963,723,489주2.1조원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17178600대동고려삼KONEX1,699원0원0.00%14,449,600주75.5억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17178780일월지엠엘KOSDAQ2,455원-45원-1.80%5,76818,639,195주457.5억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17178920PI첨단소재KOSPI18,240원-230원-1.25%20,59129,366,322주5356.4억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17179290엠아이텍KOSDAQ4,740원-140원-2.87%31,39632,365,678주1534.1억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17179530애드바이오텍KOSDAQ1,877원-67원-3.45%55,78427,228,539주511억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17179720머니무브KONEX5,600원0원0.00%122,750,018주154억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17179900유티아이KOSDAQ2,285원-5원-0.22%204,29421,569,319주492.8억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17180060탑선KONEX4,550원-130원-2.78%2,3459,347,666주425.3억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17180400DXVXKOSDAQ2,345원-5원-0.21%17,49298,429,432주2308.1억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17180640한진칼KOSPI139,500원3,900원2.88%54,11866,762,275주9.3조원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17—한진칼우KOSPI30,600원250원0.82%401530,297주162.2억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17181710NHNKOSPI56,600원3,200원5.99%309,56832,328,965주1.8조원
97,644건 중 72,501–72,550← 이전1451 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬