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-price2026-09-162026-09-18 05:04:01—2026-09-16159010아스플로KOSDAQ21,350원-300원-1.39%75,11913,334,739주2846.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16161000애경케미칼KOSPI9,930원-360원-3.50%183,35348,648,709주4830.8억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16161890한국콜마KOSPI150,000원5,500원3.81%265,30823,605,077주3.5조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16163560동일고무벨트KOSPI5,500원-50원-0.90%15,60813,900,000주764.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16166480코아스템켐온KOSDAQ2,110원15원0.72%33,87552,870,376주1115.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16170030현대공업KOSDAQ4,750원0원0.00%5,90015,340,000주728.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16170920엘티씨KOSDAQ32,350원-150원-0.46%240,05210,564,126주3417.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16172670에이엘티KOSDAQ11,560원-130원-1.11%36,0688,960,259주1035.8억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16174900앱클론KOSDAQ20,250원-450원-2.17%47,23619,952,129주4040.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16177830파버나인KOSDAQ2,185원0원0.00%2,98911,325,993주247.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16178600대동고려삼KONEX1,699원59원3.60%34,449,600주75.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16179530애드바이오텍KOSDAQ1,944원-56원-2.80%610,06127,228,539주529.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16180060탑선KONEX4,680원0원0.00%1049,347,666주437.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16182360큐브엔터KOSDAQ6,650원250원3.91%23,48015,544,586주1033.7억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16183300코미코KOSDAQ27,900원1,950원7.51%345,75451,363,275주1.4조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16185490아이진KOSDAQ1,906원-94원-4.70%120,28543,229,784주823.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16187220디티앤씨KOSDAQ1,970원0원0.00%3,65911,524,933주227억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16188040바이오포트KOSDAQ4,930원110원2.28%9,6504,679,308주230.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16189330씨이랩KOSDAQ11,550원140원1.23%123,9799,382,284주1083.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16189980흥국에프엔비KOSDAQ1,162원11원0.96%11,32840,137,827주466.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16191410육일씨엔에쓰KOSDAQ1,817원-11원-0.60%70,91711,204,255주203.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192390윈하이텍KOSDAQ1,825원-4원-0.22%17,15011,967,246주218.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192440슈피겐코리아KOSDAQ30,150원50원0.17%2,8986,216,363주1874.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16194480데브시스터즈KOSDAQ14,410원-510원-3.42%92,91812,169,150주1753.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16195870해성디에스KOSPI57,400원9,200원19.09%582,72617,000,000주9758억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16197140디지캡KOSDAQ2,440원0원0.00%14,43813,013,154주317.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16198940한주라이트메탈KOSDAQ1,405원-55원-3.77%58,99719,909,760주279.7억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199480뱅크웨어글로벌KOSDAQ3,905원-115원-2.86%24,10210,196,588주398.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199800툴젠KOSDAQ32,700원1,400원4.47%48,5238,997,629주2942.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200470에이팩트KOSDAQ6,190원40원0.65%211,96143,823,556주2712.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200710에이디테크놀로지KOSDAQ23,550원400원1.73%41,75413,462,007주3170.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16202960판도라티비KONEX400원0원0.00%4211,915,582주47.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16203650드림시큐리티KOSDAQ2,665원-135원-4.82%2,215,845101,704,484주2710.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16204840지엘팜텍KOSDAQ4,545원-55원-1.20%30,71215,509,801주704.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16205500넥써쓰KOSDAQ1,885원-73원-3.73%152,16583,561,797주1575.1억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16206650유바이오로직스KOSDAQ8,320원-80원-0.95%70,09736,752,307주3057.7억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16207760미스터블루KOSDAQ2,270원-50원-2.16%39,15516,615,956주377.1억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16208640썸에이지KOSDAQ707원-15원-2.08%60,95813,924,025주98.4억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16208860다산디엠씨KOSDAQ1,303원0원0.00%033,949,973주442.3억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16210540디와이파워KOSPI11,050원-180원-1.60%42,42111,041,708주1220.1억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16211270AP위성KOSDAQ8,890원350원4.10%77,59015,082,304주1340.8억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16214180헥토이노베이션KOSDAQ13,450원-870원-6.08%70,21912,993,367주1747.6억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16214320이노션KOSPI18,250원-130원-0.71%53,98740,000,000주7300억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16214420토니모리KOSPI5,030원-150원-2.90%56,74424,054,799주1209.9억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16214610롤링스톤KOSDAQ2,290원0원0.00%08,383,322주191.9억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215200메가스터디교육KOSDAQ34,650원-100원-0.29%23,93410,365,216주3591.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215480토박스코리아KOSDAQ1,999원-11원-0.55%3,18110,740,000주214.6억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16216050인크로스KOSDAQ4,950원-100원-1.98%17,75912,198,622주603.8억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217190제너셈KOSDAQ6,840원520원8.23%127,77313,153,761주899.7억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217590티엠씨KOSPI13,160원200원1.54%5,486,58124,094,225주3170.8억원
71,811건 중 1,801–1,850← 이전37 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬