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-price2026-10-022026-10-07 05:04:04—2026-10-02162120루켄테크놀러지스KONEX4,005원-5원-0.12%1,00511,156,602주446.8억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02162300신스틸KOSDAQ2,080원-35원-1.65%495,05541,471,382주862.6억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02163280에어레인KOSDAQ3,840원-20원-0.52%27,13513,603,078주522.3억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02163560동일고무벨트KOSPI5,570원70원1.27%7,68613,900,000주774.2억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02163730핑거KOSDAQ14,780원280원1.93%174,56512,765,717주1886.7억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02166090하나머티리얼즈KOSDAQ63,100원-400원-0.63%120,48719,777,674주1.2조원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02166480코아스템켐온KOSDAQ2,315원55원2.43%175,83152,870,376주1223.9억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02168330내츄럴엔도텍KOSDAQ2,410원50원2.12%15,70831,754,900주765.2억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02168360펨트론KOSDAQ16,040원1,180원7.94%802,54122,392,557주3591.7억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02169330엠브레인KOSDAQ1,849원109원6.26%81,47418,316,918주338.6억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02169670코스텍시스템KONEX5,340원-150원-2.73%1662,868,401주153.1억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02170030현대공업KOSDAQ4,935원105원2.17%24,62715,340,000주757억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02170790파이오링크KOSDAQ8,350원50원0.60%8,8706,397,335주534.1억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02170900동아에스티KOSPI34,950원0원0.00%3,7899,727,881주3399.8억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02170920엘티씨KOSDAQ43,450원-650원-1.47%125,65710,564,126주4590.1억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02171010램테크놀러지KOSDAQ2,635원30원1.15%21,35614,298,752주376.7억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02171090선익시스템KOSDAQ76,100원3,300원4.53%76,88710,127,626주7707.1억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02171120라이온켐텍KOSDAQ2,045원48원2.40%69,67135,901,760주734.1억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02172670에이엘티KOSDAQ15,000원790원5.56%125,2588,960,259주1344억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02173130오파스넷KOSDAQ7,730원160원2.11%73,30613,046,473주1008.4억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02173940에프엔씨엔터KOSDAQ1,984원-11원-0.55%9,66415,392,808주305.3억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02174900앱클론KOSDAQ27,900원1,000원3.72%330,95519,952,129주5566.6억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02175140아고스KOSDAQ2,355원55원2.39%7,71124,944,253주587.4억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02175250아이큐어KOSDAQ1,665원-45원-2.63%82,68661,736,317주1027.9억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02175330JB금융지주KOSPI29,000원650원2.29%269,468186,521,824주5.4조원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02176590코나솔KONEX1,961원-114원-5.49%2,2035,836,383주114.4억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02176750듀켐바이오KOSDAQ7,290원320원4.59%156,04728,488,720주2076.8억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02177350베셀KOSDAQ1,377원26원1.92%38,6979,915,851주136.5억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02177830파버나인KOSDAQ2,090원-20원-0.95%5,61211,325,993주236.7억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02177900쓰리에이로직스KOSDAQ3,715원-55원-1.46%15,9459,627,600주357.6억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02178320서진시스템KOSDAQ41,500원1,250원3.11%2,017,40763,723,489주2.6조원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02178600대동고려삼KONEX1,880원181원10.65%14,449,600주83.6억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02178780일월지엠엘KOSDAQ2,475원95원3.99%51,60418,639,195주461.3억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02178920PI첨단소재KOSPI20,250원760원3.90%68,00629,366,322주5946.6억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02179290엠아이텍KOSDAQ4,645원-25원-0.54%28,06132,365,678주1503.3억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02179530애드바이오텍KOSDAQ2,055원248원13.72%353,96831,123,920주639.5억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02179720머니무브KONEX7,000원400원6.06%662,750,018주192.5억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02179900유티아이KOSDAQ2,315원120원5.47%188,08121,569,319주499.3억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02180060탑선KONEX4,240원35원0.83%2939,347,666주396.3억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02180400DXVXKOSDAQ2,365원25원1.07%32,08598,429,432주2327.8억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02180640한진칼KOSPI132,300원-1,500원-1.12%53,17866,762,275주8.8조원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02—한진칼우KOSPI30,400원150원0.50%319530,297주161.2억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02181710NHNKOSPI57,100원800원1.42%132,76632,328,965주1.8조원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02182360큐브엔터KOSDAQ6,500원10원0.15%10,32215,544,586주1010.3억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02183190아세아시멘트KOSPI10,100원0원0.00%21,37735,978,272주3633.8억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02183300코미코KOSDAQ34,050원-1,650원-4.62%436,76151,363,275주1.7조원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02184230SGA솔루션즈KOSDAQ2,050원10원0.49%44,84418,833,952주386억원
fsc-stock-price2026-10-022026-10-07 05:04:04—2026-10-02185190수프로KONEX996원71원7.68%19,238,625주92억원
126,338건 중 98,851–98,900← 이전1978 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬