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-price2026-09-082026-09-09 13:50:17—2026-09-08179530애드바이오텍KOSDAQ2,405원-110원-4.37%64,79727,117,243주652.1억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08179290엠아이텍KOSDAQ5,100원-10원-0.20%10,42332,365,678주1650.6억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08178920PI첨단소재KOSPI19,000원-340원-1.76%33,72229,366,322주5579.6억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08178780일월지엠엘KOSDAQ2,590원145원5.93%121,48218,639,195주482.7억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08178600대동고려삼KONEX1,888원99원5.53%14,449,600주84억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08178320서진시스템KOSDAQ35,000원-1,600원-4.37%848,09563,678,842주2.2조원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08177900쓰리에이로직스KOSDAQ3,610원-205원-5.37%47,7469,627,600주347.5억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08177830파버나인KOSDAQ2,185원-45원-2.02%17,60711,325,993주247.4억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08177350베셀KOSDAQ1,607원0원0.00%45,3399,915,851주159.3억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08176750듀켐바이오KOSDAQ6,130원-110원-1.76%6,45128,488,720주1746.3억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08176590코나솔KONEX2,200원0원0.00%555,836,383주128.4억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08175330JB금융지주KOSPI31,300원-100원-0.32%436,066186,521,824주5.8조원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08175250아이큐어KOSDAQ1,790원-130원-6.77%663,55237,558,368주672.2억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08175140아고스KOSDAQ2,500원40원1.63%26,16024,944,253주623.6억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08174900앱클론KOSDAQ20,450원-1,400원-6.41%153,06319,952,129주4080.2억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08173940에프엔씨엔터KOSDAQ2,060원-45원-2.14%8,86215,392,808주317억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08173130오파스넷KOSDAQ6,320원280원4.64%134,68113,046,473주824.5억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08172670에이엘티KOSDAQ10,140원10원0.10%24,2558,960,259주908.5억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08171120라이온켐텍KOSDAQ1,999원-6원-0.30%24,37935,901,760주717.6억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08171090선익시스템KOSDAQ67,200원-1,400원-2.04%30,24410,127,626주6805.7억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08171010램테크놀러지KOSDAQ2,605원-35원-1.33%35,01114,298,752주372.4억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08170920엘티씨KOSDAQ34,600원-2,800원-7.49%199,79910,564,126주3655.1억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08170900동아에스티KOSPI36,500원-200원-0.54%4,0099,727,881주3550.6억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08170790파이오링크KOSDAQ8,230원-20원-0.24%5,5926,397,335주526.5억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08170030현대공업KOSDAQ4,745원-55원-1.15%13,39515,340,000주727.8억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08169670코스텍시스템KONEX4,800원-80원-1.64%6202,868,401주137.6억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08169330엠브레인KOSDAQ1,300원-86원-6.20%3,30418,316,918주238.1억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08168360펨트론KOSDAQ12,890원-170원-1.30%54,46222,392,557주2886.4억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08168330내츄럴엔도텍KOSDAQ2,200원20원0.92%15,85531,754,900주698.6억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08166480코아스템켐온KOSDAQ2,170원-15원-0.69%87,35452,870,376주1147.2억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08166090하나머티리얼즈KOSDAQ51,400원-1,000원-1.91%120,15719,777,674주1조원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08163730핑거KOSDAQ9,080원-310원-3.30%53,67612,015,717주1091억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08163560동일고무벨트KOSPI5,590원-50원-0.89%14,49913,900,000주777억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08163280에어레인KOSDAQ3,505원-40원-1.13%23,49613,603,078주476.7억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08162300신스틸KOSDAQ2,470원345원16.24%26,698,35141,471,382주1024.3억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08162120루켄테크놀러지스KONEX4,070원60원1.50%6111,156,602주454억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08161890한국콜마KOSPI141,000원-3,300원-2.29%437,18223,605,077주3.3조원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08161580필옵틱스KOSDAQ35,400원1,900원5.67%1,146,55623,442,247주8298.5억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08161390한국타이어앤테크놀로지KOSPI64,200원-1,200원-1.83%279,203123,875,069주7.9조원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08161000애경케미칼KOSPI10,390원-160원-1.52%122,35948,648,709주5054.6억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08160980싸이맥스KOSDAQ22,300원-750원-3.25%140,79210,924,243주2436.1억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08160550NEWKOSDAQ1,010원8원0.80%30,24227,906,106주281.8억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08160190하이젠알앤엠KOSDAQ23,650원1,850원8.49%558,75730,888,000주7305억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08159910에코글로우KOSDAQ3,170원-30원-0.94%1,68310,467,097주331.8억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08159580제로투세븐KOSDAQ2,205원-35원-1.56%31,81820,032,636주441.7억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08159010아스플로KOSDAQ23,300원-800원-3.32%153,26713,334,739주3106.9억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08158430아톤KOSDAQ4,560원-80원-1.72%170,67124,482,092주1116.3억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08156100엘앤케이바이오KOSDAQ4,910원-180원-3.54%213,88622,351,153주1097.4억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08155660DSRKOSPI4,365원-15원-0.34%8,02116,000,000주698.4억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08155650와이엠씨KOSDAQ3,100원-30원-0.96%9,80018,974,358주588.2억원
77,550건 중 25,501–25,550← 이전511 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬