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-price2026-09-182026-09-22 05:04:02—2026-09-18159010아스플로KOSDAQ22,050원850원4.01%69,13113,334,739주2940.3억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18159580제로투세븐KOSDAQ2,130원5원0.24%16,15520,032,636주426.6억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18159910에코글로우KOSDAQ3,060원-50원-1.61%4,43710,467,097주320.2억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18160190하이젠알앤엠KOSDAQ27,400원3,350원13.93%894,25230,888,000주8463.3억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18160550NEWKOSDAQ1,117원23원2.10%35,03827,906,106주311.7억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18160980싸이맥스KOSDAQ24,800원-200원-0.80%103,36910,924,243주2709.2억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18161000애경케미칼KOSPI10,030원-40원-0.40%69,50748,648,709주4879.4억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18161390한국타이어앤테크놀로지KOSPI60,600원1,700원2.89%497,315123,875,069주7.5조원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18161580필옵틱스KOSDAQ31,550원50원0.16%145,02923,442,247주7396억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18161890한국콜마KOSPI145,200원-2,200원-1.49%271,34823,605,077주3.4조원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18162120루켄테크놀러지스KONEX4,010원-50원-1.23%98011,156,602주447.3억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18162300신스틸KOSDAQ2,470원-30원-1.20%511,73941,471,382주1024.3억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18163280에어레인KOSDAQ3,795원-110원-2.82%102,53213,603,078주516.2억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18163560동일고무벨트KOSPI5,480원30원0.55%23,69513,900,000주761.7억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18163730핑거KOSDAQ9,990원560원5.94%135,72112,765,717주1275.2억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18166090하나머티리얼즈KOSDAQ55,700원1,900원3.53%120,84119,777,674주1.1조원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18166480코아스템켐온KOSDAQ2,080원-30원-1.42%84,66352,870,376주1099.7억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18168330내츄럴엔도텍KOSDAQ2,380원5원0.21%12,62131,754,900주755.7억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18168360펨트론KOSDAQ13,600원430원3.26%64,08022,392,557주3045.3억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18169330엠브레인KOSDAQ1,414원94원7.12%42,52818,316,918주259억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18169670코스텍시스템KONEX5,630원260원4.84%6542,868,401주161.4억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18170030현대공업KOSDAQ4,800원15원0.31%9,72715,340,000주736.3억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18170790파이오링크KOSDAQ8,430원-40원-0.47%12,9226,397,335주539.2억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18170900동아에스티KOSPI35,450원-300원-0.84%54,2129,727,881주3448.5억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18170920엘티씨KOSDAQ33,650원800원2.44%129,83210,564,126주3554.8억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18171010램테크놀러지KOSDAQ2,570원-20원-0.77%19,74114,298,752주367.4억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18171090선익시스템KOSDAQ72,100원800원1.12%32,21010,127,626주7302억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18171120라이온켐텍KOSDAQ1,994원15원0.76%29,36335,901,760주715.8억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18172670에이엘티KOSDAQ12,690원310원2.50%35,4228,960,259주1137억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18173130오파스넷KOSDAQ7,160원280원4.07%120,45213,046,473주934.1억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18173940에프엔씨엔터KOSDAQ2,100원-70원-3.23%7,73015,392,808주323.2억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18174900앱클론KOSDAQ19,560원-590원-2.93%118,48219,952,129주3902.6억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18175140아고스KOSDAQ2,290원40원1.78%27,77724,944,253주571.2억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18175250아이큐어KOSDAQ1,584원-68원-4.12%232,10761,736,317주977.9억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18175330JB금융지주KOSPI30,850원-700원-2.22%854,317186,521,824주5.7조원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18176590코나솔KONEX2,495원10원0.40%2,7075,836,383주145.6억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18176750듀켐바이오KOSDAQ6,070원-110원-1.78%17,26428,488,720주1729.2억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18177350베셀KOSDAQ1,540원-1원-0.06%52,7149,915,851주152.7억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18177830파버나인KOSDAQ2,195원15원0.69%10,68511,325,993주248.6억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18177900쓰리에이로직스KOSDAQ3,580원15원0.42%24,7209,627,600주344.6억원
fsc-stock-price2026-09-182026-09-22 05:04:02—2026-09-18178320서진시스템KOSDAQ33,850원-400원-1.17%1,125,81163,723,489주2.1조원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18205100엑셈KOSDAQ1,283원22원1.74%1,136,28167,539,374주866.5억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18205470휴마시스KOSDAQ2,715원-120원-4.23%70,52224,675,001주669.9억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18205500넥써쓰KOSDAQ1,818원0원0.00%324,54883,561,797주1519.1억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18206400베노티앤알KOSDAQ654원-5원-0.76%23,60937,510,158주245.3억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18206560덱스터KOSDAQ905원-5원-0.55%30,21925,411,736주229.9억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18206640바디텍메드KOSDAQ9,340원-70원-0.74%21,41521,907,921주2046.1억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18206650유바이오로직스KOSDAQ8,410원90원1.08%72,33436,752,307주3090.8억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18206950볼빅KONEX1,689원198원13.28%1,53614,077,265주237.7억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18207490에이펙스인텍KONEX6,410원0원0.00%173,600,000주230.7억원
100,517건 중 76,001–76,050← 이전1521 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬