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-price2026-10-222026-10-24 11:48:28—2026-10-22163560동일고무벨트KOSPI5,340원-40원-0.74%21,31313,900,000주742.2억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22163280에어레인KOSDAQ3,485원-145원-3.99%27,33713,603,078주474억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22162300신스틸KOSDAQ1,986원-54원-2.65%146,88641,471,382주823.6억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22162120루켄테크놀러지스KONEX3,930원45원1.16%5,43411,156,602주438.4억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22161890한국콜마KOSPI124,800원-2,300원-1.81%97,60123,605,077주2.9조원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22161580필옵틱스KOSDAQ30,500원-1,800원-5.57%134,55823,445,247주7150.8억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22161390한국타이어앤테크놀로지KOSPI61,600원0원0.00%257,298123,875,069주7.6조원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22161000애경케미칼KOSPI11,150원-800원-6.69%469,43148,648,709주5424.3억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22160980싸이맥스KOSDAQ20,150원-1,100원-5.18%99,54110,924,243주2201.2억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22160550NEWKOSDAQ950원-15원-1.55%18,60627,906,106주265.1억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22160190하이젠알앤엠KOSDAQ20,100원-1,050원-4.96%173,78230,888,000주6208.4억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22159910에코글로우KOSDAQ2,960원15원0.51%4,02810,467,097주309.8억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22159580제로투세븐KOSDAQ2,040원-20원-0.97%16,28120,032,636주408.6억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22159010아스플로KOSDAQ30,500원-200원-0.65%151,36913,334,739주4067억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22158430아톤KOSDAQ4,955원-255원-4.89%920,03224,482,092주1213억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22156100엘앤케이바이오KOSDAQ6,740원60원0.90%133,17522,351,153주1506.4억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22155650와이엠씨KOSDAQ3,485원-170원-4.65%58,67718,974,358주661.2억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22154030아시아종묘KOSDAQ1,500원12원0.81%7,86712,061,867주180.9억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22153890져스텍KOSDAQ6,850원-370원-5.12%68,77812,143,530주831.8억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22153710옵티팜KOSDAQ4,345원0원0.00%14,44614,669,958주637.4억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22146060율촌KOSDAQ1,000원7원0.70%15,92124,015,595주240.1억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22145995삼양사우KOSPI30,900원300원0.98%4,091370,070주114.3억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22145990삼양사KOSPI43,700원-350원-0.79%3,91810,313,449주4506.9억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22145720덴티움KOSPI39,500원-150원-0.38%23,0488,623,891주3406.4억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22145270케이탑리츠KOSPI797원-7원-0.87%42,87148,060,774주383억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22145170노브랜드KOSDAQ2,960원-180원-5.73%59,55616,908,405주500.4억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22170920엘티씨KOSDAQ34,800원-1,400원-3.87%194,56110,564,126주3676.3억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22170900동아에스티KOSPI35,000원-450원-1.27%3,5359,727,881주3404.7억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22155660DSRKOSPI4,245원20원0.47%13,63416,000,000주679.2억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22154040다산솔루에타KOSDAQ10,510원-220원-2.05%9542,161,561주227.1억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22153490우리이앤엘하루틴KOSDAQ3,165원-35원-1.09%8,23110,296,000주325.8억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22153460네이블KOSDAQ5,030원20원0.40%8046,530,014주328.4억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22151860KG에코솔루션KOSDAQ5,110원-20원-0.39%58,61047,603,002주2432.5억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22150900파수AIKOSDAQ4,015원15원0.38%157,55211,703,922주469.9억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22149980하이로닉KOSDAQ3,930원-160원-3.91%39,70617,199,046주675.9억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22149950아바텍KOSDAQ10,580원-400원-3.64%40,01013,667,703주1446억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22149010아이케이세미콘KONEX3,605원200원5.87%1,3453,120,000주112.4억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22148930에이치와이티씨KOSDAQ3,465원40원1.17%63,40610,175,213주352.5억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22148780비큐AIKOSDAQ3,930원25원0.64%47,1926,289,145주247.1억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22148250알엔투테크놀로지KOSDAQ1,920원-17원-0.88%20,20313,610,704주261.3억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22148150세경하이테크KOSDAQ3,340원-75원-2.20%40,53935,542,818주1187.1억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22147830제룡산업KOSDAQ6,380원-240원-3.63%74,97620,000,000주1276억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22147760피엠티KOSDAQ3,350원-260원-7.20%93,92120,000,000주670억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22146320비씨엔씨KOSDAQ9,360원-470원-4.78%26,08612,797,923주1197.8억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22142210유니트론텍KOSDAQ6,850원190원2.85%508,11420,751,403주1421.4억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22141000비아트론KOSDAQ12,360원-640원-4.92%659,84912,114,710주1497.3억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22140430카티스KOSDAQ2,150원-155원-6.72%68,85510,689,507주229.8억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22140410메지온KOSDAQ57,500원-2,300원-3.85%48,42230,876,230주1.7조원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22140070서플러스글로벌KOSDAQ2,225원-5원-0.22%24,39236,988,000주822.9억원
157,937건 중 127,401–127,450← 이전2549 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬