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 00:16:00—2026-08-11060230제이케이시냅스KOSDAQ1,373원-37원-2.62%194,44014,359,271주197.1억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11060150인선이엔티KOSDAQ3,195원60원1.91%78,93145,563,612주1455.7억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11059270해성에어로보틱스KOSDAQ6,200원20원0.32%40,74111,165,299주692.2억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11059210메타바이오메드KOSDAQ4,165원45원1.09%63,38827,171,445주1131.6억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11059180엔더블유시KONEX4,070원-15원-0.37%2505,314,090주216.2억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11059120아진엑스텍KOSDAQ7,450원570원8.28%7,414,18618,310,066주1364억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11059100아이컴포넌트KOSDAQ5,900원340원6.12%55,6837,070,860주417.1억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11059090미코KOSDAQ17,300원500원2.98%147,06933,416,778주5781.1억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058970엠로KOSDAQ16,240원150원0.93%20,41812,362,794주2007.7억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058860KTisKOSPI2,560원5원0.20%54,17234,802,000주890.9억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058850KTcsKOSPI2,290원0원0.00%73,65041,404,450주948.1억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058820CMG제약KOSDAQ717원13원1.85%1,427,292148,123,556주1062억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058730다스코KOSPI3,650원340원10.27%9,739,04520,251,251주739.1억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058650세아홀딩스KOSPI125,500원300원0.24%3194,242,236주5324억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058630엠게임KOSDAQ4,515원100원2.27%28,83418,772,574주847.5억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058610에스피지KOSDAQ114,000원6,600원6.15%1,760,89922,177,360주2.5조원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058470리노공업KOSDAQ71,500원800원1.13%554,97676,211,850주5.4조원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058450한주에이알티KOSDAQ3,890원105원2.77%15,0715,013,372주195억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058430포스코스틸리온KOSPI4,805원50원1.05%267,42660,000,000주2883억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058400KNNKOSDAQ5,260원450원9.36%30,18813,242,972주696.5억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058110멕아이씨에스KOSDAQ1,670원80원5.03%68,85916,050,530주268억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11057680티사이언티픽KOSDAQ1,647원-3원-0.18%13,87415,792,909주260.1억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11057540옴니시스템KOSDAQ944원54원6.07%2,851,23759,394,268주560.6억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11057030YBM넷KOSDAQ2,210원-15원-0.67%7,15416,312,697주360.5억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11056700신화인터텍KOSDAQ1,483원1원0.07%48,79429,135,091주432억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11056360코위버KOSDAQ6,180원-160원-2.52%42,9949,796,800주605.4억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11056190SFAKOSDAQ22,650원200원0.89%137,04435,908,760주8133.3억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11056090시지메드텍KOSDAQ1,149원6원0.52%294,498103,259,036주1186.4억원
fsc-stock-price2026-08-112026-08-13 00:16:00신한지주2026-08-11055550신한지주KOSPI104,500원-1,900원-1.79%858,508469,450,239주49조원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11055490테이팩스KOSPI14,050원100원0.72%17,4074,786,650주672.5억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054950제이브이엠KOSDAQ24,850원-100원-0.40%32,43512,089,892주3004.3억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054940엑사이엔씨KOSDAQ760원0원0.00%033,173,548주252.1억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054930유신KOSDAQ18,160원90원0.50%10,3423,000,000주544.8억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054920한컴위드KOSDAQ4,165원65원1.59%241,37928,217,081주1175.2억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11056730CNT85KOSDAQ1,430원-2원-0.14%17,25414,822,237주211.9억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11056080유진로봇KOSDAQ13,200원-50원-0.38%310,60138,235,486주5047억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054800아이디스홀딩스KOSDAQ14,960원110원0.74%1,49510,347,756주1548억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054670대한뉴팜KOSDAQ5,940원20원0.34%15,68314,354,920주852.6억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054780키이스트KOSDAQ1,365원3원0.22%17,13119,657,793주268.3억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054620APSKOSDAQ4,175원-40원-0.95%29,58718,394,221주767.9억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054450텔레칩스KOSDAQ10,000원-40원-0.40%82,77715,144,233주1514.4억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054300팬스타엔터프라이즈KOSDAQ1,013원5원0.50%95,37157,870,945주586.2억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054210이랜텍KOSDAQ8,150원200원2.52%108,25825,291,210주2061.2억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054090삼진엘앤디KOSDAQ965원3원0.31%94,68724,959,232주240.8억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054040한국컴퓨터KOSDAQ5,170원-50원-0.96%77,72016,071,290주830.8억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11053950경남제약KOSDAQ1,671원-6원-0.36%29,89519,619,649주327.8억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11053300한국정보인증KOSDAQ4,665원35원0.76%67,70540,591,096주1893.5억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11053280예스24KOSDAQ3,265원5원0.15%9,73325,000,000주816.2억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11053260금강철강KOSDAQ6,230원410원7.04%5,115,96818,720,000주1166.2억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11053160프리엠스KOSDAQ9,360원130원1.41%18,2746,000,000주561.6억원
77,550건 중 22,601–22,650← 이전453 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬