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-price2026-10-132026-10-15 09:31:45—2026-10-13145990삼양사KOSPI45,250원100원0.22%13,24610,313,449주4666.8억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13145995삼양사우KOSPI31,850원-150원-0.47%506370,070주117.8억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13146060율촌KOSDAQ1,015원-34원-3.24%58,04324,015,595주243.7억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13146320비씨엔씨KOSDAQ11,500원190원1.68%34,78612,797,923주1471.7억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13147760피엠티KOSDAQ3,935원-365원-8.49%483,28120,000,000주787억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13147830제룡산업KOSDAQ6,750원-50원-0.74%161,19920,000,000주1350억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13148150세경하이테크KOSDAQ3,725원-105원-2.74%78,94435,542,818주1323.9억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13148250알엔투테크놀로지KOSDAQ2,020원-115원-5.39%255,01113,610,704주274.9억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13148780비큐AIKOSDAQ3,770원55원1.48%41,0916,289,145주237.1억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13148930에이치와이티씨KOSDAQ3,135원30원0.97%8,90110,175,213주318.9억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13149010아이케이세미콘KONEX3,695원95원2.64%13,120,000주115.2억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13149950아바텍KOSDAQ11,450원-350원-2.97%70,76513,667,703주1564.9억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13149980하이로닉KOSDAQ4,425원-105원-2.32%9,34617,199,046주761억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13150900파수AIKOSDAQ4,265원220원5.44%1,622,10011,703,922주499.1억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13151860KG에코솔루션KOSDAQ5,220원-30원-0.57%83,62547,603,002주2484.8억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13153460네이블KOSDAQ5,050원-50원-0.98%6,2876,530,014주329.7억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13153490우리이앤엘하루틴KOSDAQ3,175원20원0.63%10,90010,296,000주326.8억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13153710옵티팜KOSDAQ4,420원-125원-2.75%5,25714,669,958주648.4억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13153890져스텍KOSDAQ7,520원-480원-6.00%121,99312,050,305주906.1억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13154030아시아종묘KOSDAQ1,535원-57원-3.58%89,72712,061,867주185.1억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13154040다산솔루에타KOSDAQ9,500원340원3.71%4,8212,161,561주205.3억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13155650와이엠씨KOSDAQ3,745원-55원-1.45%79,77718,974,358주710.5억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13155660DSRKOSPI4,200원-30원-0.71%51,42616,000,000주672억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13156100엘앤케이바이오KOSDAQ6,600원-300원-4.35%225,84322,351,153주1475.1억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13159010아스플로KOSDAQ31,050원-550원-1.74%137,74213,334,739주4140.4억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13159580제로투세븐KOSDAQ2,175원-25원-1.14%49,54520,032,636주435.7억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13159910에코글로우KOSDAQ2,930원-50원-1.68%6,84210,467,097주306.6억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13160190하이젠알앤엠KOSDAQ25,650원-1,350원-5.00%208,96130,888,000주7922.7억원
fsc-stock-price2026-10-132026-10-15 09:31:45—2026-10-13160550NEWKOSDAQ948원-29원-2.97%52,39427,906,106주264.5억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13160980싸이맥스KOSDAQ26,000원-800원-2.99%240,29710,924,243주2840.3억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13161000애경케미칼KOSPI11,600원350원3.11%596,29248,648,709주5643.2억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13161390한국타이어앤테크놀로지KOSPI61,400원-900원-1.44%223,853123,875,069주7.6조원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13161580필옵틱스KOSDAQ39,400원-150원-0.38%253,93923,442,247주9236.2억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13161890한국콜마KOSPI123,100원-10,300원-7.72%316,30023,605,077주2.9조원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13162120루켄테크놀러지스KONEX3,925원-15원-0.38%1,08111,156,602주437.8억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13162300신스틸KOSDAQ2,020원70원3.59%776,06941,471,382주837.7억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13163280에어레인KOSDAQ3,510원-65원-1.82%57,47813,603,078주477.4억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13163560동일고무벨트KOSPI5,280원-80원-1.49%26,89313,900,000주733.9억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13163730핑거KOSDAQ14,290원0원0.00%108,65112,765,717주1824.2억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13166090하나머티리얼즈KOSDAQ64,500원400원0.62%272,06419,777,674주1.2조원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13166480코아스템켐온KOSDAQ2,040원-70원-3.32%116,19052,870,376주1078.5억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13168330내츄럴엔도텍KOSDAQ2,210원5원0.23%6,73031,754,900주701.7억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13168360펨트론KOSDAQ13,980원-860원-5.80%185,75322,392,557주3130.4억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13169330엠브레인KOSDAQ1,726원13원0.76%11,73518,316,918주316.1억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13169670코스텍시스템KONEX5,400원-390원-6.74%422,868,401주154.8억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199290바이오프로테크KONEX398원-2원-0.50%017,025,192주67.7억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199430케이엔알시스템KOSDAQ14,310원-540원-3.64%53,05111,217,713주1605.2억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199480뱅크웨어글로벌KOSDAQ3,925원5원0.13%18,53410,196,588주400.2억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199550레이저옵텍KOSDAQ2,975원-65원-2.14%38,61414,845,791주441.6억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199730바이오인프라KOSDAQ1,524원351원29.92%30,7994,864,367주74.1억원
149,310건 중 114,451–114,500← 이전2290 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬