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-price2026-09-152026-09-17 05:04:01—2026-09-15161390한국타이어앤테크놀로지KOSPI58,600원-2,100원-3.46%236,966123,875,069주7.2조원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15161580필옵틱스KOSDAQ31,000원-200원-0.64%155,60223,442,247주7267억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15161890한국콜마KOSPI144,500원-1,600원-1.10%186,84623,605,077주3.4조원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15162120루켄테크놀러지스KONEX4,000원-45원-1.11%3,28711,156,602주446.2억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15162300신스틸KOSDAQ2,655원-205원-7.17%2,830,49041,471,382주1101억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15163280에어레인KOSDAQ3,965원395원11.06%1,525,99613,603,078주539.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15163560동일고무벨트KOSPI5,550원50원0.91%11,33713,900,000주771.4억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15163730핑거KOSDAQ9,290원170원1.86%61,86012,765,717주1185.9억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15166090하나머티리얼즈KOSDAQ52,500원1,600원3.14%157,75819,777,674주1조원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15166480코아스템켐온KOSDAQ2,095원-20원-0.95%33,72252,870,376주1107.6억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15168330내츄럴엔도텍KOSDAQ2,315원55원2.43%11,83831,754,900주735.1억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15168360펨트론KOSDAQ12,680원330원2.67%41,93322,392,557주2839.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15169330엠브레인KOSDAQ1,296원-3원-0.23%19,80418,316,918주237.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15169670코스텍시스템KONEX5,000원-50원-0.99%662,868,401주143.4억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15170030현대공업KOSDAQ4,750원-30원-0.63%23,47815,340,000주728.6억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15170790파이오링크KOSDAQ8,540원-10원-0.12%25,6036,397,335주546.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15170900동아에스티KOSPI36,000원-500원-1.37%11,5439,727,881주3502억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15170920엘티씨KOSDAQ32,500원350원1.09%240,01510,564,126주3433.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15171010램테크놀러지KOSDAQ2,625원5원0.19%13,50814,298,752주375.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15171090선익시스템KOSDAQ66,900원-200원-0.30%35,95810,127,626주6775.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15171120라이온켐텍KOSDAQ1,998원-7원-0.35%51,87235,901,760주717.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15172670에이엘티KOSDAQ11,690원-210원-1.76%110,9298,960,259주1047.4억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15173130오파스넷KOSDAQ6,900원-180원-2.54%95,87013,046,473주900.2억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15173940에프엔씨엔터KOSDAQ2,170원35원1.64%7,38915,392,808주334억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15174900앱클론KOSDAQ20,700원450원2.22%121,49219,952,129주4130억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15175140아고스KOSDAQ2,540원5원0.20%18,42024,944,253주633.5억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15175250아이큐어KOSDAQ1,727원-28원-1.60%118,18761,736,317주1066.1억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15175330JB금융지주KOSPI32,200원-50원-0.16%300,014186,521,824주6조원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15187420HLB제넥스KOSDAQ1,793원33원1.88%63,25432,644,947주585.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15187660페니트리움바이오KOSDAQ7,800원-660원-7.80%3,194,17763,966,253주4989.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15187790나노KOSDAQ2,995원-10원-0.33%85,06830,840,830주923.6억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15188040바이오포트KOSDAQ4,820원-25원-0.52%3,5474,679,308주225.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15227420도부KONEX760원-133원-14.89%138,044,510주289.1억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15227840현대코퍼레이션홀딩스KOSPI13,000원-70원-0.54%11,8769,100,836주1183.1억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15228340동양파일KOSDAQ3,460원-115원-3.22%534,13620,000,000주692억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15228760지노믹트리KOSDAQ10,130원50원0.50%43,70424,859,202주2518.2억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15229000젠큐릭스KOSDAQ1,957원0원0.00%023,428,165주458.4억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15229640LS에코에너지KOSPI49,850원1,700원3.53%138,61630,624,879주1.5조원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15232140와이씨KOSDAQ11,680원280원2.46%1,213,00582,045,350주9582.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15232680라온로보틱스KOSDAQ9,150원-20원-0.22%90,40513,257,500주1213억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15233250메디안디노스틱KONEX4,800원0원0.00%11,746,534주83.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15234030싸이닉솔루션KOSDAQ2,870원70원2.50%40,08823,605,000주677.4억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15234080JW생명과학KOSPI10,940원-60원-0.55%9,52515,834,554주1732.3억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15234300에스트래픽KOSDAQ3,220원0원0.00%158,49627,207,780주876억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15234690녹십자웰빙KOSDAQ9,430원-80원-0.84%136,56417,963,290주1693.9억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15234920자이글KOSDAQ5,310원0원0.00%013,530,910주718.4억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15235980메드팩토KOSDAQ2,740원10원0.37%382,41134,275,121주939.1억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15236030씨알푸드KONEX2,700원-100원-3.57%102,033,332주54.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15236200슈프리마KOSDAQ50,900원-1,700원-3.23%44,6716,974,311주3549.9억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15236340메디젠휴먼케어KONEX2,000원250원14.29%113,014,647주60.2억원
74,681건 중 8,251–8,300← 이전166 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬