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-price2026-08-142026-08-18 17:24:22—2026-08-14143160아이디스KOSDAQ15,700원220원1.42%6,05510,716,390주1682.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14143210핸즈코퍼레이션KOSPI1,199원0원0.00%027,999,783주335.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14143240사람인KOSDAQ17,060원70원0.41%6,22310,732,731주1831억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14143540영우디에스피KOSDAQ1,031원4원0.39%98,44644,599,895주459.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14144510지씨셀KOSDAQ14,600원130원0.90%36,18115,800,344주2306.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14144960뉴파워프라즈마KOSDAQ11,170원-1,320원-10.57%2,551,07943,692,624주4880.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145020휴젤KOSDAQ256,000원-6,500원-2.48%48,36012,515,173주3.2조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145170노브랜드KOSDAQ2,955원0원0.00%22,58216,908,405주499.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145270케이탑리츠KOSPI801원1원0.13%9,35548,060,774주384.9억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145720덴티움KOSPI40,700원-50원-0.12%14,2368,623,891주3509.9억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145990삼양사KOSPI45,550원1,250원2.82%10,14310,313,449주4697.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145995삼양사우KOSPI32,900원0원0.00%1,355370,070주121.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14146060율촌KOSDAQ1,075원-16원-1.47%57,62224,015,595주258.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14146320비씨엔씨KOSDAQ10,180원-300원-2.86%23,43512,797,923주1302.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14147760피엠티KOSDAQ3,350원-15원-0.45%112,90520,000,000주670억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14147830제룡산업KOSDAQ7,220원210원3.00%242,84420,000,000주1444억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14148150세경하이테크KOSDAQ3,285원10원0.31%53,79935,542,818주1167.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14148250알엔투테크놀로지KOSDAQ1,653원-45원-2.65%215,91813,610,704주224.9억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14148780비큐AIKOSDAQ4,170원-210원-4.79%603,2956,289,145주262.2억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14148930에이치와이티씨KOSDAQ3,290원-80원-2.37%7,64110,175,213주334.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14149010아이케이세미콘KONEX3,795원95원2.57%63,120,000주118.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14149950아바텍KOSDAQ9,370원130원1.41%77,03913,667,703주1280.6억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14149980하이로닉KOSDAQ5,500원-50원-0.90%26,14817,199,046주945.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14150900파수AIKOSDAQ3,745원45원1.22%26,60911,703,922주438.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14151860KG에코솔루션KOSDAQ5,820원20원0.34%86,26447,603,002주2770.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14153460네이블KOSDAQ6,630원210원3.27%6,9986,530,014주432.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14153490우리이앤엘하루틴KOSDAQ405원0원0.00%051,480,000주208.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14153710옵티팜KOSDAQ4,815원-25원-0.52%2,58514,669,958주706.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14153890져스텍KOSDAQ12,980원-290원-2.19%3,637,46612,050,305주1564.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14154030아시아종묘KOSDAQ1,654원-1원-0.06%6,70912,061,867주199.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14154040다산솔루에타KOSDAQ1,028원24원2.39%86,65921,615,614주222.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14155650와이엠씨KOSDAQ3,115원40원1.30%15,97918,974,358주591억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14155660DSRKOSPI4,790원185원4.02%43,53916,000,000주766.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14156100엘앤케이바이오KOSDAQ4,105원90원2.24%91,74522,351,153주917.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14158430아톤KOSDAQ4,825원260원5.70%260,98324,482,092주1181.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14159010아스플로KOSDAQ23,300원350원1.53%603,67313,334,739주3106.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14159580제로투세븐KOSDAQ2,260원20원0.89%23,94320,032,636주452.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14159910에코글로우KOSDAQ3,175원-30원-0.94%9,73410,467,097주332.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14160190하이젠알앤엠KOSDAQ22,900원1,750원8.27%413,05330,888,000주7073.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14160550NEWKOSDAQ1,058원-2원-0.19%10,75027,906,106주295.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14160980싸이맥스KOSDAQ33,600원-1,350원-3.86%330,63710,924,243주3670.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14161000애경케미칼KOSPI9,550원150원1.60%82,64248,648,709주4645.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14161390한국타이어앤테크놀로지KOSPI71,600원100원0.14%222,029123,875,069주8.8조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14161580필옵틱스KOSDAQ29,850원-50원-0.17%82,42323,442,247주6997.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14161890한국콜마KOSPI136,700원1,500원1.11%604,70923,605,077주3.2조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14162120루켄테크놀러지스KONEX4,050원5원0.12%7,30711,156,602주451.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14162300신스틸KOSDAQ1,757원-153원-8.01%717,73041,471,382주728.6억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14163280에어레인KOSDAQ3,395원-5원-0.15%36,85513,603,078주461.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14163560동일고무벨트KOSPI6,110원100원1.66%10,18413,900,000주849.2억원
83,286건 중 29,251–29,300← 이전586 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬