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 00:16:07—2026-08-11170030현대공업KOSDAQ5,010원40원0.80%19,61015,340,000주768.5억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11169670코스텍시스템KONEX4,500원110원2.51%1862,868,401주129억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11169330엠브레인KOSDAQ1,268원6원0.48%10,47218,316,918주232.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11168360펨트론KOSDAQ12,380원160원1.31%87,75822,392,557주2772.1억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11168330내츄럴엔도텍KOSDAQ1,940원35원1.84%50,39231,754,900주616억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11166480코아스템켐온KOSDAQ2,285원-10원-0.44%105,56152,870,376주1208억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11166090하나머티리얼즈KOSDAQ63,300원3,000원4.98%218,66019,777,674주1.2조원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11163730핑거KOSDAQ10,170원170원1.70%62,83712,015,717주1221.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11163560동일고무벨트KOSPI6,080원90원1.50%13,83513,900,000주845.1억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11163280에어레인KOSDAQ3,300원65원2.01%36,28113,603,078주448.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11162300신스틸KOSDAQ1,915원-71원-3.58%7,856,23741,471,382주794.1억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11162120루켄테크놀러지스KONEX3,815원-40원-1.04%2,65611,156,602주425.6억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11161890한국콜마KOSPI107,900원2,000원1.89%326,32223,605,077주2.5조원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11161580필옵틱스KOSDAQ28,650원950원3.43%132,45623,442,247주6716.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11161390한국타이어앤테크놀로지KOSPI65,500원-4,500원-6.43%302,718123,875,069주8.1조원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11161000애경케미칼KOSPI9,670원220원2.33%390,66948,648,709주4704.3억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11160980싸이맥스KOSDAQ32,300원-500원-1.52%94,97210,924,243주3528.5억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11160550NEWKOSDAQ1,064원-8원-0.75%21,83627,906,106주296.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11160190하이젠알앤엠KOSDAQ19,450원230원1.20%388,95530,888,000주6007.7억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11159910에코글로우KOSDAQ3,220원-120원-3.59%5,64310,467,097주337억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11159580제로투세븐KOSDAQ2,215원-5원-0.23%8,35320,032,636주443.7억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11159010아스플로KOSDAQ21,700원1,500원7.43%200,42913,334,739주2893.6억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11158430아톤KOSDAQ4,570원50원1.11%145,39024,482,092주1118.8억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11156100엘앤케이바이오KOSDAQ3,970원20원0.51%110,04922,351,153주887.3억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11155660DSRKOSPI4,750원65원1.39%36,19016,000,000주760억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11155650와이엠씨KOSDAQ3,155원10원0.32%35,17718,974,358주598.6억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11154040다산솔루에타KOSDAQ1,005원-7원-0.69%84,20921,615,614주217.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11154030아시아종묘KOSDAQ1,669원2원0.12%12,75912,061,867주201.3억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11153890져스텍KOSDAQ10,580원1,080원11.37%3,386,45012,050,305주1274.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11153710옵티팜KOSDAQ4,730원-70원-1.46%7,70114,669,958주693.8억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11153490우리이앤엘하루틴KOSDAQ405원0원0.00%051,480,000주208.4억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11153460네이블KOSDAQ6,600원-10원-0.15%2026,530,014주430.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11151860KG에코솔루션KOSDAQ5,930원70원1.19%80,10747,603,002주2822.8억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11150900파수AIKOSDAQ3,830원15원0.39%42,62711,703,922주448.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11149980하이로닉KOSDAQ5,250원0원0.00%12,46717,199,046주902.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11149950아바텍KOSDAQ8,840원260원3.03%143,42713,667,703주1208.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11149010아이케이세미콘KONEX3,430원0원0.00%03,120,000주107억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11148930에이치와이티씨KOSDAQ3,325원-55원-1.63%5,07910,175,213주338.3억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11148780비큐AIKOSDAQ4,930원585원13.46%7,917,8776,289,145주310억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11148250알엔투테크놀로지KOSDAQ1,990원-45원-2.21%41,82013,610,704주270.8억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11148150세경하이테크KOSDAQ3,315원15원0.45%58,73335,542,818주1178.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11147830제룡산업KOSDAQ6,920원-50원-0.72%81,98620,000,000주1384억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11147760피엠티KOSDAQ3,480원-265원-7.08%157,94020,000,000주696억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11146320비씨엔씨KOSDAQ10,380원320원3.18%53,03312,797,923주1328.4억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11146060율촌KOSDAQ1,089원27원2.54%59,16224,015,595주261.5억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11145995삼양사우KOSPI32,850원0원0.00%9370,070주121.5억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11145990삼양사KOSPI45,050원-250원-0.55%6,40710,313,449주4646.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11145720덴티움KOSPI43,850원1,200원2.81%19,9658,623,891주3781.5억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11145270케이탑리츠KOSPI806원-2원-0.25%11,83448,060,774주387.3억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
157,937건 중 22,101–22,150← 이전443 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬