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 17:24:25—2026-08-14224060더코디KOSDAQ3,360원-90원-2.61%32,2805,160,722주173.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224110에이텍모빌리티KOSDAQ8,770원-130원-1.46%12,1005,080,386주445.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224760엔에스컴퍼니KONEX2,205원0원0.00%03,939,700주86.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224810엄지하우스KONEX1,726원-27원-1.54%54,200,000주72.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225190LK삼양KOSDAQ1,152원-93원-7.47%7,040,53770,468,440주811.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225220제놀루션KOSDAQ1,375원-29원-2.07%25,37919,190,021주263.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225430케이엠제약KOSDAQ1,745원-19원-1.08%58,3096,485,675주113.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225530HC보광산업KOSDAQ2,090원5원0.24%13,16736,338,727주759.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225570넥슨게임즈KOSDAQ9,480원360원3.95%362,44465,860,174주6243.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225590패션플랫폼KOSDAQ3,180원270원9.28%104,8025,121,376주162.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226320잇츠한불KOSPI10,940원230원2.15%29,68821,929,315주2399억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226330신테카바이오KOSDAQ1,497원-74원-4.71%213,85624,258,475주363.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226340본느KOSDAQ7,450원920원14.09%4,212,8978,390,484주625억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226400오스테오닉KOSDAQ4,780원15원0.31%163,21420,661,601주987.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226590엠디바이스KOSDAQ12,670원-600원-4.52%94,90810,716,784주1357.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226950올릭스KOSDAQ112,000원-500원-0.44%274,19721,062,850주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14227420도부KONEX793원101원14.60%138,044,510주301.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14227610아우딘퓨쳐스KOSDAQ1,305원88원7.23%66,63619,374,571주252.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14227840현대코퍼레이션홀딩스KOSPI13,680원1,000원7.89%53,8299,100,836주1244.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14227950엔투텍KOSDAQ1,391원141원11.28%1,762,08134,508,209주480억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14228340동양파일KOSDAQ3,100원-80원-2.52%533,00920,000,000주620억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14228670레이KOSDAQ5,370원220원4.27%367,66815,640,021주839.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14228760지노믹트리KOSDAQ13,300원-100원-0.75%54,95024,859,202주3306.2억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14228850레이언스KOSDAQ6,000원60원1.01%12,37916,591,014주995.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14229000젠큐릭스KOSDAQ1,813원-27원-1.47%60,24223,428,165주424.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14229500노브메타파마KONEX5,430원30원0.56%5,80312,990,487주705.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14229640LS에코에너지KOSPI48,300원150원0.31%97,64330,624,879주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14230240에치에프알KOSDAQ15,510원-490원-3.06%189,00213,309,000주2064.2억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14232140와이씨KOSDAQ11,100원270원2.49%944,54182,045,350주9107억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14232530이엠티KONEX11,000원30원0.27%2,72425,614,304주2817.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14232680라온로보틱스KOSDAQ10,440원60원0.58%230,20213,257,500주1384억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14232830아이티센피엔에스KOSDAQ1,851원-15원-0.80%21,37916,533,726주306억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14233250메디안디노스틱KONEX4,900원0원0.00%01,746,534주85.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14233990질경이KONEX1,479원-21원-1.40%2416,128,534주238.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234030싸이닉솔루션KOSDAQ3,290원-15원-0.45%73,35623,605,000주776.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234070에이원큐브텍KONEX924원1원0.11%16,960,703주64.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234080JW생명과학KOSPI11,570원130원1.14%19,27515,834,554주1832억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234100폴라리스세원KOSDAQ2,930원40원1.38%23,27614,601,636주427.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234300에스트래픽KOSDAQ2,770원20원0.73%83,48627,207,780주753.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234340헥토파이낸셜KOSDAQ20,950원550원2.70%280,12313,970,656주2926.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234690녹십자웰빙KOSDAQ9,250원-10원-0.11%73,63317,963,290주1661.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234920자이글KOSDAQ5,310원0원0.00%013,530,910주718.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14235980메드팩토KOSDAQ2,690원-40원-1.47%87,80434,275,121주922억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14236030씨알푸드KONEX2,900원220원8.21%1,0612,033,332주58.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14236200슈프리마KOSDAQ60,500원1,200원2.02%18,6216,974,311주4219.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14236340메디젠휴먼케어KONEX2,700원-200원-6.90%283,014,647주81.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14236810엔비티KOSDAQ1,462원62원4.43%52,57016,975,426주248.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14237690에스티팜KOSDAQ106,400원-1,200원-1.12%76,62420,876,638주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14237750피앤씨테크KOSDAQ3,910원-110원-2.74%10,8776,496,600주254억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14237820플레이디KOSDAQ2,515원0원0.00%10,71312,827,140주322.6억원
83,286건 중 29,301–29,350← 이전587 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬