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-price2026-09-032026-09-05 07:14:02—2026-09-03000020동화약품KOSPI5,200원40원0.78%76,74627,931,470주1452.4억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03181710NHNKOSPI65,900원-2,100원-3.09%154,77232,753,139주2.1조원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03—한진칼우KOSPI30,650원0원0.00%1,625536,766주164.5억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03180640한진칼KOSPI133,800원-5,300원-3.81%70,29866,762,279주8.9조원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03180400DXVXKOSDAQ2,285원-165원-6.73%61,70298,429,432주2249.1억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03180060탑선KONEX4,800원10원0.21%3639,347,666주448.6억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03179900유티아이KOSDAQ2,100원-75원-3.45%633,73219,790,412주415.5억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03179720머니무브KONEX4,800원200원4.35%4042,750,018주132억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03179530애드바이오텍KOSDAQ2,515원-30원-1.18%138,82527,117,243주681.9억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03179290엠아이텍KOSDAQ5,140원10원0.19%22,60232,365,678주1663.5억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03178920PI첨단소재KOSPI18,870원-60원-0.32%27,04929,366,322주5541.4억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03178780일월지엠엘KOSDAQ2,355원20원0.86%8,37018,639,195주438.9억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03178600대동고려삼KONEX1,699원-153원-8.26%94,449,600주75.5억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03178320서진시스템KOSDAQ33,200원-200원-0.60%670,26363,650,737주2.1조원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03177900쓰리에이로직스KOSDAQ3,805원-20원-0.52%6,5799,627,600주366.3억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03177830파버나인KOSDAQ2,280원-30원-1.30%7,35511,325,993주258.2억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03177350베셀KOSDAQ1,752원-108원-5.81%70,4349,915,851주173.7억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03176750듀켐바이오KOSDAQ6,190원-20원-0.32%16,61728,488,720주1763.4억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03176590코나솔KONEX2,200원20원0.92%595,836,383주128.4억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03175330JB금융지주KOSPI31,600원1,050원3.44%863,986186,521,824주5.8조원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03175250아이큐어KOSDAQ2,110원-760원-26.48%3,627,20037,558,368주792.4억원
fsc-stock-price2026-09-032026-09-05 07:14:22—2026-09-03175140아고스KOSDAQ2,480원-90원-3.50%23,56624,944,253주618.6억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03174900앱클론KOSDAQ20,400원-1,900원-8.52%209,11619,952,129주4070.2억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03173940에프엔씨엔터KOSDAQ2,160원-10원-0.46%12,87715,392,808주332.4억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03173130오파스넷KOSDAQ5,600원-40원-0.71%27,56013,046,473주730.6억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03172670에이엘티KOSDAQ9,570원10원0.10%15,2918,960,259주857.4억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03171120라이온켐텍KOSDAQ2,000원-15원-0.74%36,44335,901,760주718억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03171090선익시스템KOSDAQ64,700원-5,900원-8.36%80,88810,127,626주6552.5억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03171010램테크놀러지KOSDAQ2,635원-15원-0.57%21,96714,298,752주376.7억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03170920엘티씨KOSDAQ32,750원-950원-2.82%153,54810,564,126주3459.7억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03170900동아에스티KOSPI36,900원-200원-0.54%6,1889,727,881주3589.5억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03170790파이오링크KOSDAQ8,340원-50원-0.60%9,4296,397,335주533.5억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03170030현대공업KOSDAQ4,735원-50원-1.04%20,15715,340,000주726.3억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03169670코스텍시스템KONEX4,790원10원0.21%1682,868,401주137.3억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03169330엠브레인KOSDAQ1,334원-1원-0.07%4,84118,316,918주244.3억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03168360펨트론KOSDAQ12,370원-550원-4.26%59,89922,392,557주2769.9억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03168330내츄럴엔도텍KOSDAQ2,080원-70원-3.26%9,14731,754,900주660.5억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03166480코아스템켐온KOSDAQ2,185원-25원-1.13%99,01652,870,376주1155.2억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03166090하나머티리얼즈KOSDAQ49,550원-550원-1.10%114,93319,777,674주9799.8억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03163730핑거KOSDAQ9,120원-450원-4.70%104,84112,015,717주1095.8억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03163560동일고무벨트KOSPI5,660원60원1.07%34,09213,900,000주786.7억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03163280에어레인KOSDAQ3,550원85원2.45%38,86713,603,078주482.9억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03162300신스틸KOSDAQ2,105원484원29.86%5,459,23841,471,382주872.9억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03162120루켄테크놀러지스KONEX4,040원40원1.00%2,01711,156,602주450.7억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03161890한국콜마KOSPI150,600원-4,400원-2.84%315,80723,605,077주3.5조원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03161580필옵틱스KOSDAQ25,100원-900원-3.46%84,98523,442,247주5884억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03161390한국타이어앤테크놀로지KOSPI66,500원900원1.37%216,730123,875,069주8.2조원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03161000애경케미칼KOSPI10,420원130원1.26%240,01348,648,709주5069.1억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03156100엘앤케이바이오KOSDAQ3,860원0원0.00%90,15322,351,153주862.7억원
fsc-stock-price2026-09-032026-09-05 07:14:21—2026-09-03160980싸이맥스KOSDAQ22,750원-1,700원-6.95%182,08610,924,243주2485.2억원
83,286건 중 34,401–34,450← 이전689 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬