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-price2026-10-082026-10-13 09:31:45—2026-10-08155660DSRKOSPI4,250원25원0.59%30,15616,000,000주680억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08156100엘앤케이바이오KOSDAQ7,350원570원8.41%594,15022,351,153주1642.8억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08158430아톤KOSDAQ6,550원-440원-6.29%3,963,28024,482,092주1603.5억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08159010아스플로KOSDAQ34,750원2,150원6.60%163,73013,334,739주4633.8억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08159580제로투세븐KOSDAQ2,235원-5원-0.22%36,00620,032,636주447.7억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08159910에코글로우KOSDAQ3,040원-25원-0.82%14,03210,467,097주318.1억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08160190하이젠알앤엠KOSDAQ30,950원-2,850원-8.43%431,71430,888,000주9559.8억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08160550NEWKOSDAQ997원2원0.20%16,17227,906,106주278.2억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08160980싸이맥스KOSDAQ27,450원-100원-0.36%123,08910,924,243주2998.7억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08161000애경케미칼KOSPI11,250원430원3.97%459,42448,648,709주5472.9억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08161390한국타이어앤테크놀로지KOSPI62,100원1,400원2.31%342,879123,875,069주7.6조원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08161580필옵틱스KOSDAQ41,900원200원0.48%315,93123,442,247주9822.3억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08161890한국콜마KOSPI137,100원-8,500원-5.84%409,37323,605,077주3.2조원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08162120루켄테크놀러지스KONEX3,890원-15원-0.38%73111,156,602주433.9억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08162300신스틸KOSDAQ1,979원-41원-2.03%204,82541,471,382주820.7억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08163280에어레인KOSDAQ3,800원-80원-2.06%56,38313,603,078주516.9억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08163560동일고무벨트KOSPI5,430원-60원-1.09%9,10213,900,000주754.7억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08163730핑거KOSDAQ14,950원30원0.20%181,50612,765,717주1908.4억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08166090하나머티리얼즈KOSDAQ64,200원2,600원4.22%205,80719,777,674주1.2조원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08166480코아스템켐온KOSDAQ2,340원-15원-0.64%130,02452,870,376주1237.1억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08168330내츄럴엔도텍KOSDAQ2,390원5원0.21%12,60831,754,900주758.9억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08168360펨트론KOSDAQ15,890원0원0.00%221,49022,392,557주3558.1억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08169330엠브레인KOSDAQ1,801원22원1.24%54,46118,316,918주329.8억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08169670코스텍시스템KONEX5,980원0원0.00%6102,868,401주171.5억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08170030현대공업KOSDAQ4,930원20원0.41%13,79715,340,000주756.2억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08170790파이오링크KOSDAQ8,560원-10원-0.12%23,0526,397,335주547.6억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08170900동아에스티KOSPI34,950원-450원-1.27%3,7319,727,881주3399.8억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08170920엘티씨KOSDAQ41,100원-300원-0.72%198,84410,564,126주4341.8억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08171010램테크놀러지KOSDAQ2,745원-5원-0.18%59,92914,298,752주392.5억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08171090선익시스템KOSDAQ75,000원2,400원3.31%60,31810,127,626주7595.7억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08171120라이온켐텍KOSDAQ2,020원-20원-0.98%19,93735,901,760주725.2억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08172670에이엘티KOSDAQ15,190원350원2.36%151,3418,960,259주1361억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08173130오파스넷KOSDAQ7,810원-100원-1.26%77,41013,046,473주1018.9억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08173940에프엔씨엔터KOSDAQ1,980원-10원-0.50%7,74815,392,808주304.7억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08174900앱클론KOSDAQ25,550원-1,350원-5.02%186,98319,952,129주5097.7억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08175140아고스KOSDAQ2,365원20원0.85%8,52924,944,253주589.9억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08180060탑선KONEX4,000원-85원-2.08%3349,347,666주373.9억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08180400DXVXKOSDAQ2,330원20원0.87%32,86998,429,432주2293.4억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08180640한진칼KOSPI130,300원-3,600원-2.69%67,50466,762,275주8.6조원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08—한진칼우KOSPI29,300원-400원-1.35%2,174530,297주155.3억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08181710NHNKOSPI56,100원-800원-1.41%70,33632,328,965주1.8조원
fsc-stock-price2026-10-082026-10-13 09:31:46—2026-10-08182360큐브엔터KOSDAQ6,260원-80원-1.26%12,31115,544,586주973억원
fsc-stock-price2026-10-082026-10-13 09:31:46—2026-10-08182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-10-082026-10-13 09:31:46—2026-10-08183190아세아시멘트KOSPI9,950원-10원-0.10%30,99335,978,272주3579.8억원
fsc-stock-price2026-10-082026-10-13 09:31:46—2026-10-08183300코미코KOSDAQ33,450원400원1.21%286,40251,363,275주1.7조원
fsc-stock-price2026-10-082026-10-13 09:31:46—2026-10-08183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-10-082026-10-13 09:31:46—2026-10-08184230SGA솔루션즈KOSDAQ2,145원-125원-5.51%123,43618,833,952주403.9억원
fsc-stock-price2026-10-082026-10-13 09:31:46—2026-10-08185190수프로KONEX997원-2원-0.20%239,238,625주92.1억원
fsc-stock-price2026-10-082026-10-13 09:31:46—2026-10-08185490아이진KOSDAQ1,870원-9원-0.48%54,24543,229,784주808.3억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08176750듀켐바이오KOSDAQ7,570원-230원-2.95%39,97828,488,720주2156.5억원
140,690건 중 106,451–106,500← 이전2130 / 2814 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬