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-price2026-08-262026-08-27 12:48:22—2026-08-26168330내츄럴엔도텍KOSDAQ2,110원-40원-1.86%14,60631,754,900주670억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26166480코아스템켐온KOSDAQ2,040원20원0.99%52,28752,870,376주1078.5억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26166090하나머티리얼즈KOSDAQ52,900원-2,200원-3.99%123,19219,777,674주1조원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26163730핑거KOSDAQ9,530원-710원-6.93%118,95412,015,717주1145억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26163560동일고무벨트KOSPI5,620원-70원-1.23%1,192,15613,900,000주781.1억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26163280에어레인KOSDAQ3,405원180원5.58%98,49313,603,078주463.1억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26162300신스틸KOSDAQ1,603원28원1.78%189,13541,471,382주664.7억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26162120루켄테크놀러지스KONEX4,400원-10원-0.23%1,97111,156,602주490.8억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26161890한국콜마KOSPI148,800원-1,200원-0.80%255,71123,605,077주3.5조원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26161580필옵틱스KOSDAQ27,500원100원0.36%64,84523,442,247주6446.6억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26161390한국타이어앤테크놀로지KOSPI68,300원1,400원2.09%128,954123,875,069주8.4조원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26161000애경케미칼KOSPI9,800원0원0.00%81,99448,648,709주4767.5억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26160980싸이맥스KOSDAQ24,950원-150원-0.60%159,10410,924,243주2725.5억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26160550NEWKOSDAQ1,021원10원0.99%14,25827,906,106주284.9억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26160190하이젠알앤엠KOSDAQ18,610원-110원-0.59%73,58630,888,000주5748.2억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26159910에코글로우KOSDAQ3,270원105원3.32%8,04810,467,097주342.2억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26159580제로투세븐KOSDAQ2,180원80원3.81%2,596,09220,032,636주436.7억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26159010아스플로KOSDAQ20,700원-400원-1.90%100,29613,334,739주2760.2억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26158430아톤KOSDAQ4,610원-55원-1.18%104,03924,482,092주1128.6억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26156100엘앤케이바이오KOSDAQ4,245원35원0.83%75,72322,351,153주948.8억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26155660DSRKOSPI4,430원55원1.26%25,47316,000,000주708.8억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26155650와이엠씨KOSDAQ3,020원0원0.00%17,95318,974,358주573억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26154040다산솔루에타KOSDAQ1,073원3원0.28%57,81121,615,614주231.9억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26154030아시아종묘KOSDAQ1,624원2원0.12%39,49612,061,867주195.8억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26153890져스텍KOSDAQ12,910원-1,330원-9.34%629,35312,050,305주1555.6억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26153710옵티팜KOSDAQ4,745원-35원-0.73%4,28814,669,958주696억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26153490우리이앤엘하루틴KOSDAQ2,145원492원29.76%682,79610,296,000주220.8억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26153460네이블KOSDAQ6,250원400원6.84%3,2966,530,014주408.1억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26151860KG에코솔루션KOSDAQ5,590원20원0.36%52,05347,603,002주2661억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26150900파수AIKOSDAQ3,515원-35원-0.99%16,46811,703,922주411.3억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26149980하이로닉KOSDAQ5,090원90원1.80%14,75217,199,046주875.4억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26149950아바텍KOSDAQ8,840원-60원-0.67%28,44113,667,703주1208.2억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26149010아이케이세미콘KONEX3,695원-285원-7.16%3273,120,000주115.2억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26148930에이치와이티씨KOSDAQ3,340원-55원-1.62%5,77310,175,213주339.8억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26148780비큐AIKOSDAQ3,435원80원2.38%227,9076,289,145주216억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26148250알엔투테크놀로지KOSDAQ1,566원22원1.42%52,25913,610,704주213.1억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26148150세경하이테크KOSDAQ3,840원305원8.63%374,35135,542,818주1364.8억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26147830제룡산업KOSDAQ6,990원90원1.30%64,02020,000,000주1398억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26147760피엠티KOSDAQ3,505원-20원-0.57%50,46020,000,000주701억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26146320비씨엔씨KOSDAQ10,080원-20원-0.20%11,73312,797,923주1290억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26146060율촌KOSDAQ1,045원-2원-0.19%13,83124,015,595주250.9억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26145995삼양사우KOSPI32,800원250원0.77%289370,070주121.3억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26145990삼양사KOSPI45,800원400원0.88%5,60910,313,449주4723.5억원
fsc-stock-price2026-08-262026-08-27 12:48:15—2026-08-26065500오리엔트정공KOSDAQ1,212원0원0.00%27,85035,742,912주433.2억원
fsc-stock-price2026-08-262026-08-27 12:48:15—2026-08-26065450빅텍KOSDAQ2,840원-50원-1.73%488,77829,495,803주837.6억원
fsc-stock-price2026-08-262026-08-27 12:48:15—2026-08-26065440이루온KOSDAQ1,385원-15원-1.07%60,34727,275,020주377.7억원
fsc-stock-price2026-08-262026-08-27 12:48:15—2026-08-26065420에스아이리소스KOSDAQ94원0원0.00%077,482,810주72.8억원
fsc-stock-price2026-08-262026-08-27 12:48:15—2026-08-26065370위세아이텍KOSDAQ2,700원40원1.50%21,1377,383,954주199.3억원
fsc-stock-price2026-08-262026-08-27 12:48:15—2026-08-26065350신성델타테크KOSDAQ30,750원1,850원6.40%188,52927,483,948주8451.3억원
fsc-stock-price2026-08-262026-08-27 12:48:15—2026-08-26065170비엘팜텍KOSDAQ1,863원-59원-3.07%393,52327,913,793주520억원
157,937건 중 119,401–119,450← 이전2389 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬