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-price2026-08-112026-08-13 00:16:16—2026-08-11418550제이오KOSDAQ4,800원45원0.95%87,45932,017,673주1536.8억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11418470KT밀리의서재KOSDAQ10,780원-200원-1.82%12,8428,565,789주923.3억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417860오브젠KOSDAQ7,460원90원1.22%69,0224,706,906주351.1억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417790트루엔KOSDAQ6,270원200원3.29%13,61210,468,391주656.3억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417310코람코더원리츠KOSPI10,940원30원0.27%71,41940,400,000주4419.7억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417180핑거스토리KOSDAQ4,065원15원0.37%12,3654,309,215주175.1억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11416180신성에스티KOSDAQ20,650원-150원-0.72%10,9539,039,778주1866.7억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11415380스튜디오삼익KOSDAQ2,035원87원4.47%38,49911,442,975주232.8억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11413630씨피시스템KOSDAQ3,955원-150원-3.65%1,201,91236,436,605주1441억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11413300티엘엔지니어링KONEX2,335원80원3.55%1021,351,515주31.5억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11412350레이저쎌KOSDAQ4,480원95원2.17%136,69214,603,043주654.2억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11411080샌즈랩KOSDAQ4,230원-40원-0.94%25,04115,267,638주645.8억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11408920메쎄이상KOSDAQ3,225원70원2.22%12,27443,232,455주1394.2억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11408900스튜디오미르KOSDAQ1,048원-46원-4.20%77,92232,752,929주343.2억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11408470한패스KOSDAQ5,810원220원3.94%31,20610,572,000주614.2억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11407400꿈비KOSDAQ2,080원20원0.97%20,34314,634,534주304.3억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11406820뷰티스킨KOSDAQ2,020원86원4.45%2,640,99114,136,157주285.5억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11405920나라셀라KOSDAQ1,773원52원3.02%3,11412,878,076주228.3억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11405100큐알티KOSDAQ11,360원160원1.43%55,66112,289,301주1396억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11405000플라즈맵KOSDAQ4,695원-200원-4.09%19,9643,838,444주180.2억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11404990신한서부티엔디리츠KOSPI4,085원70원1.74%72,12461,417,965주2508.9억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11418420라온텍KOSDAQ4,095원125원3.15%125,88930,774,558주1260.2억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417970모델솔루션KOSDAQ11,600원150원1.31%19,6426,396,700주742억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417840저스템KOSDAQ12,390원640원5.45%1,760,73122,869,381주2833.5억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417500제이아이테크KOSDAQ4,250원250원6.25%1,361,33432,784,744주1393.3억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417200LS머트리얼즈KOSDAQ12,180원-220원-1.77%571,86567,652,659주8240억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417010나노팀KOSDAQ5,420원-110원-1.99%94,81120,172,728주1093.3억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11415640KB발해인프라KOSPI10,260원-90원-0.87%96,115122,545,548주1.2조원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11413640비아이매트릭스KOSDAQ6,590원-30원-0.45%10,7777,206,940주474.9억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11413390엠오티KOSDAQ7,080원0원0.00%23,51511,580,180주819.8억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11412540제일엠앤에스KOSDAQ3,935원0원0.00%020,600,665주810.6억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403870HPSPKOSDAQ38,400원1,450원3.92%1,877,82882,300,000주3.1조원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403850더핑크퐁컴퍼니KOSDAQ11,650원-380원-3.16%313,28014,351,010주1671.8억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403810아이엘로보틱스KONEX2,475원0원0.00%13,3849,937,346주245.9억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403550쏘카KOSPI11,180원280원2.57%16,88437,939,942주4241.6억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403490우듬지팜KOSDAQ505원0원0.00%045,932,464주231.9억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403360라피치KONEX6,200원630원11.31%3073,767,635주233.5억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11402490그린리소스KOSDAQ7,500원230원3.16%88,30916,935,217주1270.1억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11402340SK스퀘어KOSPI945,000원-4,000원-0.42%494,514131,958,386주124.7조원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11402030코난테크놀로지KOSDAQ15,430원-190원-1.22%24,24512,517,488주1931.4억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11400760NH올원리츠KOSPI2,985원10원0.34%46,30954,929,275주1639.6억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11399720가온칩스KOSDAQ47,600원1,200원2.59%123,97611,858,844주5644.8억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11398120에스지헬스케어KOSDAQ2,170원10원0.46%5,15311,841,511주256.9억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11397810애드포러스KOSDAQ6,610원710원12.03%95,4715,160,770주341.1억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11397030에이프릴바이오KOSDAQ29,900원-750원-2.45%209,72923,413,826주7000.7억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11396690미래에셋글로벌리츠KOSPI1,679원34원2.07%54,39039,605,940주664.9억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11396470워트KOSDAQ6,440원220원3.54%73,92916,120,000주1038.1억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11396300세아메카닉스KOSDAQ4,220원35원0.84%582,49726,489,500주1117.8억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11396270넥스트칩KOSDAQ2,225원50원2.30%115,61132,887,431주731.7억원
74,681건 중 20,351–20,400← 이전408 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬