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—2026-09-17145995삼양사우KOSPI33,600원-50원-0.15%6370,070주124.3억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17146060율촌KOSDAQ1,095원20원1.86%7,26624,015,595주262.9억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17146320비씨엔씨KOSDAQ9,870원500원5.34%40,90912,797,923주1263.1억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17147760피엠티KOSDAQ3,035원40원1.34%127,41420,000,000주607억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17147830제룡산업KOSDAQ7,010원140원2.04%99,06420,000,000주1402억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17148150세경하이테크KOSDAQ4,155원35원0.85%28,19435,542,818주1476.8억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17148250알엔투테크놀로지KOSDAQ2,140원140원7.00%53,84613,610,704주291.2억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17148780비큐AIKOSDAQ3,870원155원4.17%52,8986,289,145주243.3억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17148930에이치와이티씨KOSDAQ3,210원-15원-0.47%6,18310,175,213주326.6억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17149010아이케이세미콘KONEX3,585원0원0.00%03,120,000주111.8억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17149950아바텍KOSDAQ11,100원60원0.54%154,15113,667,703주1517.1억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17149980하이로닉KOSDAQ4,710원-40원-0.84%9,69117,199,046주810억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17150900파수AIKOSDAQ4,100원-165원-3.87%124,18911,703,922주479.8억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17151860KG에코솔루션KOSDAQ5,650원70원1.25%47,86347,603,002주2689.5억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17153460네이블KOSDAQ5,720원-20원-0.35%5,7786,530,014주373.5억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17153490우리이앤엘하루틴KOSDAQ3,165원20원0.64%12,09510,296,000주325.8억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17153710옵티팜KOSDAQ4,720원45원0.96%6,53214,669,958주692.4억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17153890져스텍KOSDAQ10,050원140원1.41%120,57612,050,305주1211억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17154030아시아종묘KOSDAQ1,696원-6원-0.35%3,09112,061,867주204.5억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17154040다산솔루에타KOSDAQ1,055원0원0.00%021,615,614주228억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17155650와이엠씨KOSDAQ3,230원25원0.78%39,77818,974,358주612.8억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17155660DSRKOSPI4,445원45원1.02%12,02316,000,000주711.2억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17156100엘앤케이바이오KOSDAQ5,940원310원5.51%146,72922,351,153주1327.6억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17158430아톤KOSDAQ5,740원-280원-4.65%2,163,57624,482,092주1405.2억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17159010아스플로KOSDAQ21,200원-150원-0.70%37,24613,334,739주2826.9억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17159580제로투세븐KOSDAQ2,125원15원0.71%25,54520,032,636주425.6억원
fsc-stock-price2026-09-172026-09-19 05:04:18—2026-09-17159910에코글로우KOSDAQ3,110원-45원-1.43%1,79510,467,097주325.5억원
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
97,644건 중 73,001–73,050← 이전1461 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬