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-price2026-09-302026-10-02 05:04:19—2026-09-30145020휴젤KOSDAQ179,700원-3,600원-1.96%47,09212,515,173주2.2조원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30145170노브랜드KOSDAQ3,695원380원11.46%6,903,76016,908,405주624.7억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30145270케이탑리츠KOSPI793원-1원-0.13%4,41548,060,774주381.1억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30145720덴티움KOSPI36,500원-150원-0.41%7,1088,623,891주3147.7억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30145990삼양사KOSPI46,000원0원0.00%2,32910,313,449주4744.1억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30145995삼양사우KOSPI32,800원-550원-1.65%47370,070주121.3억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30146060율촌KOSDAQ1,064원27원2.60%41,70424,015,595주255.5억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30146320비씨엔씨KOSDAQ10,650원350원3.40%27,24712,797,923주1362.9억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30147760피엠티KOSDAQ3,980원-60원-1.49%189,14320,000,000주796억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30147830제룡산업KOSDAQ7,050원60원0.86%103,34020,000,000주1410억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30148150세경하이테크KOSDAQ3,980원-150원-3.63%72,51235,542,818주1414.6억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30148250알엔투테크놀로지KOSDAQ2,040원30원1.49%25,34613,610,704주277.6억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30148780비큐AIKOSDAQ3,890원75원1.97%42,5816,289,145주244.6억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30148930에이치와이티씨KOSDAQ3,035원-60원-1.94%8,98010,175,213주308.8억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30149010아이케이세미콘KONEX3,400원-80원-2.30%103,120,000주106억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30149950아바텍KOSDAQ11,870원-890원-6.97%173,80513,667,703주1622.3억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30149980하이로닉KOSDAQ4,560원-55원-1.19%6,45817,199,046주784.2억원
fsc-stock-price2026-09-302026-10-02 05:04:19—2026-09-30150900파수AIKOSDAQ3,880원-110원-2.76%52,47011,703,922주454.1억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30151860KG에코솔루션KOSDAQ5,210원-120원-2.25%252,88547,603,002주2480.1억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30153460네이블KOSDAQ5,240원-100원-1.87%9,9356,530,014주342.1억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30153490우리이앤엘하루틴KOSDAQ3,000원-125원-4.00%6,30510,296,000주308.8억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30153710옵티팜KOSDAQ4,510원-180원-3.84%35,19114,669,958주661.6억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30153890져스텍KOSDAQ9,350원-440원-4.49%255,66512,050,305주1126.7억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30154030아시아종묘KOSDAQ1,562원0원0.00%3,88112,061,867주188.4억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30154040다산솔루에타KOSDAQ8,180원-520원-5.98%11,5772,161,561주176.8억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30155650와이엠씨KOSDAQ3,485원50원1.46%52,30518,974,358주661.2억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30155660DSRKOSPI4,270원5원0.12%3,01216,000,000주683.2억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30156100엘앤케이바이오KOSDAQ5,910원-90원-1.50%112,47422,351,153주1320.9억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30158430아톤KOSDAQ5,320원-30원-0.56%301,54324,482,092주1302.4억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30159010아스플로KOSDAQ29,350원100원0.34%161,75213,334,739주3913.7억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30159580제로투세븐KOSDAQ2,085원5원0.24%12,39520,032,636주417.6억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30159910에코글로우KOSDAQ2,980원0원0.00%8,99110,467,097주311.9억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30160190하이젠알앤엠KOSDAQ28,150원-300원-1.05%78,86030,888,000주8694.9억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30160550NEWKOSDAQ1,014원-18원-1.74%61,24527,906,106주282.9억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30160980싸이맥스KOSDAQ27,100원300원1.12%89,81210,924,243주2960.4억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30161000애경케미칼KOSPI10,310원200원1.98%149,09548,648,709주5015.6억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30161390한국타이어앤테크놀로지KOSPI59,000원-800원-1.34%362,289123,875,069주7.3조원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30161580필옵틱스KOSDAQ39,450원950원2.47%599,61223,442,247주9247.9억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30161890한국콜마KOSPI146,000원-4,000원-2.67%271,20423,605,077주3.4조원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30162120루켄테크놀러지스KONEX4,005원0원0.00%3,78511,156,602주446.8억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30162300신스틸KOSDAQ2,260원155원7.36%7,509,36141,471,382주937.2억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30163280에어레인KOSDAQ3,790원95원2.57%96,06713,603,078주515.5억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30163560동일고무벨트KOSPI5,490원30원0.55%9,85513,900,000주763.1억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30163730핑거KOSDAQ14,080원580원4.30%90,25412,765,717주1797.4억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30166090하나머티리얼즈KOSDAQ60,000원200원0.33%80,48519,777,674주1.1조원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30166480코아스템켐온KOSDAQ2,210원30원1.38%113,46652,870,376주1168.4억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30168330내츄럴엔도텍KOSDAQ2,330원10원0.43%7,99531,754,900주739.8억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30168360펨트론KOSDAQ13,830원-80원-0.58%69,93422,392,557주3096.8억원
fsc-stock-price2026-09-302026-10-02 05:04:20—2026-09-30169330엠브레인KOSDAQ1,887원138원7.89%182,18918,316,918주345.6억원
120,605건 중 92,651–92,700← 이전1854 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬