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-price2026-09-282026-09-30 05:04:03—2026-09-28166090하나머티리얼즈KOSDAQ57,000원-1,700원-2.90%69,60519,777,674주1.1조원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28166480코아스템켐온KOSDAQ2,195원70원3.29%143,18952,870,376주1160.5억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28168330내츄럴엔도텍KOSDAQ2,350원-15원-0.63%9,14331,754,900주746.2억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28168360펨트론KOSDAQ13,750원-540원-3.78%76,47022,392,557주3078.9억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28169330엠브레인KOSDAQ1,680원41원2.50%38,41418,316,918주307.7억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28169670코스텍시스템KONEX5,600원200원3.70%4642,868,401주160.6억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28170030현대공업KOSDAQ4,775원5원0.10%11,39715,340,000주732.4억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28170790파이오링크KOSDAQ8,420원150원1.81%17,6176,397,335주538.6억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28170900동아에스티KOSPI34,900원450원1.31%3,5589,727,881주3395억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28170920엘티씨KOSDAQ39,900원1,200원3.10%265,25810,564,126주4215억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28171010램테크놀러지KOSDAQ2,555원-5원-0.20%15,76114,298,752주365.3억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28171090선익시스템KOSDAQ71,600원3,000원4.37%87,17510,127,626주7251.3억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28171120라이온켐텍KOSDAQ2,010원15원0.75%75,78935,901,760주721.6억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28172670에이엘티KOSDAQ13,160원-610원-4.43%106,3988,960,259주1179.1억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28173130오파스넷KOSDAQ7,680원170원2.26%168,18413,046,473주1001.9억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28173940에프엔씨엔터KOSDAQ2,005원0원0.00%4,09415,392,808주308.6억원
fsc-stock-price2026-09-282026-09-30 05:04:03—2026-09-28174900앱클론KOSDAQ19,310원-290원-1.48%94,55719,952,129주3852.7억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28175140아고스KOSDAQ2,310원0원0.00%15,96024,944,253주576.2억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28175250아이큐어KOSDAQ1,680원-21원-1.23%144,12661,736,317주1037.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28175330JB금융지주KOSPI31,200원1,050원3.48%373,238186,521,824주5.8조원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28176590코나솔KONEX2,400원5원0.21%2365,836,383주140억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28176750듀켐바이오KOSDAQ6,450원180원2.87%60,81028,488,720주1837.5억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28177350베셀KOSDAQ1,508원-17원-1.11%59,8519,915,851주149.5억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28177830파버나인KOSDAQ2,145원5원0.23%23,00911,325,993주242.9억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28177900쓰리에이로직스KOSDAQ3,685원60원1.66%7,4689,627,600주354.7억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28178320서진시스템KOSDAQ35,900원3,750원11.66%3,189,38263,723,489주2.2조원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28178600대동고려삼KONEX1,700원-40원-2.30%124,449,600주75.6억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28178780일월지엠엘KOSDAQ2,460원-90원-3.53%14,82018,639,195주458.5억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28178920PI첨단소재KOSPI18,990원790원4.34%57,58629,366,322주5576.6억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28179290엠아이텍KOSDAQ4,605원85원1.88%34,29632,365,678주1490.4억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28179530애드바이오텍KOSDAQ1,738원-16원-0.91%98,19929,454,471주511.9억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28179720머니무브KONEX6,200원-600원-8.82%212,750,018주170.5억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28179900유티아이KOSDAQ2,335원20원0.86%158,92721,569,319주503.6억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28180060탑선KONEX4,445원195원4.59%109,347,666주415.5억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28180400DXVXKOSDAQ2,330원-55원-2.31%26,93498,429,432주2293.4억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28180640한진칼KOSPI141,300원1,200원0.86%79,18166,762,275주9.4조원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28—한진칼우KOSPI30,750원600원1.99%1,965530,297주163억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28181710NHNKOSPI56,400원400원0.71%117,77232,328,965주1.8조원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28182360큐브엔터KOSDAQ6,800원220원3.34%20,30315,544,586주1057억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28183190아세아시멘트KOSPI10,480원60원0.58%34,43935,978,272주3770.5억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28183300코미코KOSDAQ30,500원-1,300원-4.09%319,77451,363,275주1.5조원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28184230SGA솔루션즈KOSDAQ2,130원20원0.95%102,70418,833,952주401.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28185190수프로KONEX948원-50원-5.01%229,238,625주87.5억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28185490아이진KOSDAQ1,950원0원0.00%27,64643,229,784주842.9억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28185750종근당KOSPI65,400원500원0.77%25,15313,802,780주9027억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28186230그린플러스KOSDAQ3,185원-15원-0.47%5,44910,920,188주347.8억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28187220디티앤씨KOSDAQ2,010원47원2.39%21,79811,524,933주231.6억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28187270신화콘텍KOSDAQ2,845원35원1.25%7,28710,143,845주288.5억원
114,871건 중 87,801–87,850← 이전1757 / 2298 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬