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-price2026-10-142026-10-16 09:31:44—2026-10-14104460디와이피엔에프KOSDAQ6,460원-80원-1.22%6,49710,518,101주679.4억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14104480티케이케미칼KOSDAQ1,925원22원1.16%234,82390,895,434주1749.7억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14104540코렌텍KOSDAQ5,380원-230원-4.10%90,80413,407,410주721.3억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14104620노랑풍선KOSDAQ3,010원0원0.00%18,10816,810,552주505.9억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14145995삼양사우KOSPI31,600원-250원-0.78%652370,070주116.9억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14146060율촌KOSDAQ1,010원-5원-0.49%23,29624,015,595주242.5억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14146320비씨엔씨KOSDAQ10,690원-810원-7.04%28,47012,797,923주1368억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14147760피엠티KOSDAQ3,830원-105원-2.67%238,24320,000,000주766억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14147830제룡산업KOSDAQ7,050원300원4.44%224,78720,000,000주1410억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14148150세경하이테크KOSDAQ3,720원-5원-0.13%23,04835,542,818주1322.1억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14148250알엔투테크놀로지KOSDAQ2,025원5원0.25%20,51113,610,704주275.6억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14149010아이케이세미콘KONEX3,405원-290원-7.85%243,120,000주106.2억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14149980하이로닉KOSDAQ4,370원-55원-1.24%18,44217,199,046주751.5억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14151860KG에코솔루션KOSDAQ5,220원0원0.00%37,75647,603,002주2484.8억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14153490우리이앤엘하루틴KOSDAQ3,200원25원0.79%4,62510,296,000주329.4억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14153710옵티팜KOSDAQ4,410원-10원-0.23%9,69414,669,958주646.9억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14153890져스텍KOSDAQ7,320원-200원-2.66%87,74512,050,305주882억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14154030아시아종묘KOSDAQ1,570원35원2.28%9,36812,061,867주189.3억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14154040다산솔루에타KOSDAQ9,920원420원4.42%3,3982,161,561주214.4억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14155650와이엠씨KOSDAQ3,685원-60원-1.60%37,24118,974,358주699.2억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14155660DSRKOSPI4,200원0원0.00%27,09216,000,000주672억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14156100엘앤케이바이오KOSDAQ6,360원-240원-3.64%306,34722,351,153주1421.5억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14158430아톤KOSDAQ5,890원-110원-1.83%1,200,76924,482,092주1441.9억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14159010아스플로KOSDAQ30,100원-950원-3.06%34,75713,334,739주4013.7억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14159580제로투세븐KOSDAQ2,165원-10원-0.46%53,45120,032,636주433.7억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14159910에코글로우KOSDAQ2,920원-10원-0.34%2,80610,467,097주305.6억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14160190하이젠알앤엠KOSDAQ23,950원-1,700원-6.63%166,43630,888,000주7397.6억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14160550NEWKOSDAQ999원51원5.38%26,05627,906,106주278.7억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14160980싸이맥스KOSDAQ24,300원-1,700원-6.54%139,33710,924,243주2654.5억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14161000애경케미칼KOSPI11,840원240원2.07%866,49748,648,709주5760억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14161390한국타이어앤테크놀로지KOSPI62,700원1,300원2.12%296,824123,875,069주7.7조원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14161580필옵틱스KOSDAQ37,700원-1,700원-4.31%287,01923,442,247주8837.7억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14161890한국콜마KOSPI123,400원300원0.24%287,97723,605,077주2.9조원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14162120루켄테크놀러지스KONEX3,975원50원1.27%6,52311,156,602주443.4억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14162300신스틸KOSDAQ1,996원-24원-1.19%2,545,01141,471,382주827.7억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14163280에어레인KOSDAQ3,635원125원3.56%46,01213,603,078주494.4억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14163560동일고무벨트KOSPI5,350원70원1.33%23,12313,900,000주743.6억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14163730핑거KOSDAQ13,700원-590원-4.13%141,75312,765,717주1748.9억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14166090하나머티리얼즈KOSDAQ59,700원-4,800원-7.44%196,55119,777,674주1.1조원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14166480코아스템켐온KOSDAQ1,989원-51원-2.50%117,90452,870,376주1051.5억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14168330내츄럴엔도텍KOSDAQ2,160원-50원-2.26%6,56831,754,900주685.9억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14168360펨트론KOSDAQ13,040원-940원-6.72%124,79922,392,557주2919.9억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14169330엠브레인KOSDAQ1,716원-10원-0.58%18,65018,316,918주314.3억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14169670코스텍시스템KONEX5,790원390원7.22%2072,868,401주166억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14170030현대공업KOSDAQ4,830원-40원-0.82%8,41215,340,000주740.9억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14170790파이오링크KOSDAQ8,380원0원0.00%15,6176,397,335주536억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14170900동아에스티KOSPI34,300원100원0.29%3,1439,727,881주3336.6억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14170920엘티씨KOSDAQ36,800원-900원-2.39%198,87710,564,126주3887.5억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14171010램테크놀러지KOSDAQ2,595원-105원-3.89%24,74214,298,752주371억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14171090선익시스템KOSDAQ80,200원200원0.25%148,50910,127,626주8122.3억원
152,185건 중 117,501–117,550← 이전2351 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬