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-price2026-08-122026-08-14 00:16:08—2026-08-12188040바이오포트KOSDAQ5,260원-30원-0.57%7,5984,679,308주246.1억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12187870디바이스KOSDAQ13,140원620원4.95%102,43113,770,060주1809.3억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12187420HLB제넥스KOSDAQ2,005원17원0.86%111,96132,644,947주654.5억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12187220디티앤씨KOSDAQ2,215원20원0.91%19,98911,524,933주255.2억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12185750종근당KOSPI69,100원-2,000원-2.81%26,74213,802,780주9537.7억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12185190수프로KONEX990원-8원-0.80%3219,238,625주91.4억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12183190아세아시멘트KOSPI9,390원-110원-1.16%29,55435,978,272주3378.3억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12182360큐브엔터KOSDAQ6,020원-190원-3.06%13,16615,549,849주936.1억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12187790나노KOSDAQ3,390원-5원-0.15%194,40130,840,830주1045.5억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12187660페니트리움바이오KOSDAQ4,350원-60원-1.36%426,89755,466,253주2412.7억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12187270신화콘텍KOSDAQ2,965원0원0.00%11,12410,143,845주300.7억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12186230그린플러스KOSDAQ3,410원20원0.59%8,69010,920,188주372.3억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12185490아이진KOSDAQ1,970원20원1.03%257,27843,229,784주851.6억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12184230SGA솔루션즈KOSDAQ1,995원-5원-0.25%73,92318,887,979주376.8억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12183300코미코KOSDAQ54,400원0원0.00%020,545,310주1.1조원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12181710NHNKOSPI61,300원7,100원13.10%1,258,32132,753,139주2조원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12180640한진칼KOSPI118,200원300원0.25%70,73266,762,279주7.8조원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12180060탑선KONEX4,920원85원1.76%6029,347,666주459.9억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12179720머니무브KONEX7,000원0원0.00%42,750,018주192.5억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12179290엠아이텍KOSDAQ5,230원-140원-2.61%68,13932,365,678주1692.7억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12178780일월지엠엘KOSDAQ2,140원-35원-1.61%8,18818,639,195주398.8억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12178320서진시스템KOSDAQ37,250원-1,050원-2.74%534,25463,650,737주2.3조원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12177830파버나인KOSDAQ2,390원0원0.00%7,36011,325,993주270.6억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12180400DXVXKOSDAQ2,760원15원0.55%31,89798,429,432주2716.6억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12179900유티아이KOSDAQ2,235원105원4.93%796,25019,790,412주442.3억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12179530애드바이오텍KOSDAQ1,990원-20원-1.00%68,67226,950,299주536.3억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12178920PI첨단소재KOSPI20,000원-600원-2.91%55,13029,366,322주5873.2억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12178600대동고려삼KONEX1,879원-16원-0.84%34,449,600주83.6억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12177900쓰리에이로직스KOSDAQ4,295원-130원-2.94%17,4349,627,600주413.5억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12177350베셀KOSDAQ695원0원0.00%019,831,702주137.8억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12176750듀켐바이오KOSDAQ6,580원-90원-1.35%27,00128,488,720주1874.5억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12176590코나솔KONEX2,280원282원14.11%3,7425,836,383주133억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12175330JB금융지주KOSPI27,950원-800원-2.78%251,556186,521,824주5.2조원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12175140아고스KOSDAQ2,600원-25원-0.95%38,33524,944,253주648.5억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12174900앱클론KOSDAQ30,900원-3,100원-9.12%276,95119,952,129주6165.2억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12173940에프엔씨엔터KOSDAQ2,355원30원1.29%19,08015,392,808주362.5억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12173130오파스넷KOSDAQ5,930원-60원-1.00%29,02913,046,473주773.6억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12172670에이엘티KOSDAQ10,520원980원10.27%207,6018,960,259주942.6억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12171120라이온켐텍KOSDAQ2,075원0원0.00%40,95335,901,760주744.9억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12171090선익시스템KOSDAQ70,000원-500원-0.71%25,68610,127,626주7089.3억원
fsc-stock-price2026-08-122026-08-14 00:16:08—2026-08-12171010램테크놀러지KOSDAQ2,915원25원0.87%20,09214,298,752주416.8억원
fsc-stock-price2026-08-122026-08-14 00:16:07—2026-08-12170920엘티씨KOSDAQ41,450원100원0.24%129,17310,564,126주4378.8억원
fsc-stock-price2026-08-122026-08-14 00:16:07—2026-08-12170900동아에스티KOSPI39,000원-700원-1.76%6,5409,727,881주3793.8억원
fsc-stock-price2026-08-122026-08-14 00:16:07—2026-08-12170790파이오링크KOSDAQ8,860원50원0.57%15,8246,397,335주566.8억원
fsc-stock-price2026-08-122026-08-14 00:16:07—2026-08-12170030현대공업KOSDAQ5,010원0원0.00%16,98015,340,000주768.5억원
fsc-stock-price2026-08-122026-08-14 00:16:07—2026-08-12169670코스텍시스템KONEX4,490원-10원-0.22%5232,868,401주128.7억원
fsc-stock-price2026-08-122026-08-14 00:16:07—2026-08-12169330엠브레인KOSDAQ1,263원-5원-0.39%21,52118,316,918주231.3억원
80,417건 중 24,301–24,350← 이전487 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬