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—2026-09-17153890져스텍KOSDAQ10,050원140원1.41%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 05:04:20—2026-09-17189350코셋KONEX2,150원50원2.38%304,800,000주103.2억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17189690포시에스KOSDAQ1,542원5원0.33%33,88927,321,969주421.3억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17189860서전기전KOSDAQ5,250원220원4.37%564,8119,698,780주509.1억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17189980흥국에프엔비KOSDAQ1,170원8원0.69%26,08240,137,827주469.6억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17190510나무가KOSDAQ16,150원-410원-2.48%531,85814,085,317주2274.7억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17190650코리아에셋투자증권KOSDAQ6,530원-30원-0.46%1,2426,388,000주417.1억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17191410육일씨엔에쓰KOSDAQ1,798원-19원-1.05%99,08211,204,255주201.4억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17191420테고사이언스KOSDAQ7,600원20원0.26%2,3908,108,834주616.2억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17191600블루탑KONEX11,690원-2,060원-14.98%02,858,928주334.2억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17192080더블유게임즈KOSPI58,800원1,600원2.80%45,59821,173,468주1.2조원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17192250케이사인KOSDAQ7,970원-130원-1.60%26,0537,067,125주563.2억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17192390윈하이텍KOSDAQ1,823원-2원-0.11%51,88611,967,246주218.1억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17192400쿠쿠홀딩스KOSPI27,400원550원2.05%20,01635,562,185주9744억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17192410오늘이엔엠KOSDAQ4,140원30원0.73%40,74025,185,909주1042.6억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17192440슈피겐코리아KOSDAQ30,200원50원0.17%8,2056,216,363주1877.3억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17192650드림텍KOSPI7,660원550원7.74%5,175,92965,886,829주5046.9억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17192820코스맥스KOSPI272,000원-8,500원-3.03%98,69411,349,509주3조원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17193250링크드KOSDAQ2,060원-35원-1.67%15,53913,368,933주275.4억원
97,644건 중 73,051–73,100← 이전1462 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬