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 17:24:18—2026-08-14080420모다이노칩KOSDAQ1,631원-49원-2.92%1,00979,721,622주1300.2억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14080220제주반도체KOSDAQ81,500원-6,800원-7.70%4,217,56534,442,833주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14080160모두투어KOSDAQ9,200원90원0.99%26,88618,900,000주1738.8억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14080010이상네트웍스KOSDAQ8,100원-60원-0.74%2,6249,835,071주796.6억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079980휴비스KOSPI2,090원50원2.45%50,67834,500,000주721억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079970투비소프트KOSDAQ596원0원0.00%012,829,234주76.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079960동양이엔피KOSDAQ21,150원1,000원4.96%28,4417,551,658주1597.1억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079950인베니아KOSDAQ1,004원16원1.62%67,95313,799,100주138.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079940가비아KOSDAQ44,800원450원1.01%12,63713,420,684주6012.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079900전진건설로봇KOSPI35,400원600원1.72%34,56314,592,545주5165.7억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079810APS이노베이션KOSDAQ3,520원50원1.44%76,93221,528,094주757.7억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059210메타바이오메드KOSDAQ4,230원250원6.28%291,80327,171,445주1149.3억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059180엔더블유시KONEX4,000원-25원-0.62%05,314,090주212.5억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059120아진엑스텍KOSDAQ7,570원130원1.75%2,556,55218,310,066주1386억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059100아이컴포넌트KOSDAQ6,050원30원0.50%15,1557,070,860주427.7억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059090미코KOSDAQ19,350원-150원-0.77%228,51733,416,778주6466.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14058970엠로KOSDAQ16,800원730원4.54%32,40012,362,794주2076.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058860KTisKOSPI2,555원15원0.59%35,92834,802,000주889.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058850KTcsKOSPI2,270원15원0.67%53,41141,404,450주939.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058820CMG제약KOSDAQ662원-9원-1.34%1,452,829148,123,556주980.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058730다스코KOSPI3,670원-25원-0.68%783,51620,251,251주743.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058650세아홀딩스KOSPI128,000원3,500원2.81%1,7614,242,236주5430억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058630엠게임KOSDAQ4,455원95원2.18%40,48518,772,574주836.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058610에스피지KOSDAQ118,600원6,400원5.70%1,362,13922,177,360주2.6조원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058470리노공업KOSDAQ70,800원-500원-0.70%725,58776,211,850주5.3조원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058450한주에이알티KOSDAQ2,355원65원2.84%327,8115,013,372주118억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058430포스코스틸리온KOSPI4,710원-20원-0.42%332,95960,000,000주2826억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058400KNNKOSDAQ5,410원30원0.56%5,11813,242,972주716.4억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058110멕아이씨에스KOSDAQ1,832원30원1.66%81,84316,050,530주294억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14057680티사이언티픽KOSDAQ1,530원-17원-1.10%14,08515,792,909주241.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14057540옴니시스템KOSDAQ690원8원1.17%639,38059,394,268주409.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14057030YBM넷KOSDAQ2,220원-5원-0.22%34,40716,312,697주362.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056730CNT85KOSDAQ1,440원6원0.42%20,01214,822,237주213.4억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056700신화인터텍KOSDAQ1,453원1원0.07%12,40229,135,091주423.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056360코위버KOSDAQ5,990원-100원-1.64%127,5939,796,800주586.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056190SFAKOSDAQ25,550원1,250원5.14%162,39835,908,760주9174.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056090시지메드텍KOSDAQ1,112원-8원-0.71%459,185103,259,036주1148.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056080유진로봇KOSDAQ14,000원410원3.02%1,202,67838,235,486주5352.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15신한지주2026-08-14055550신한지주KOSPI107,400원800원0.75%692,324469,450,239주50.4조원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14055490테이팩스KOSPI14,620원-590원-3.88%28,5054,786,650주699.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054950제이브이엠KOSDAQ24,100원0원0.00%8,24712,089,892주2913.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054940엑사이엔씨KOSDAQ3,600원55원1.55%357,1886,634,709주238.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054930유신KOSDAQ17,870원-60원-0.33%7,6233,000,000주536.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054920한컴위드KOSDAQ3,870원-15원-0.39%114,28828,217,081주1092억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054800아이디스홀딩스KOSDAQ15,630원360원2.36%14,92310,347,756주1617.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054780키이스트KOSDAQ1,331원-7원-0.52%6,20619,657,793주261.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054670대한뉴팜KOSDAQ5,900원80원1.37%24,24014,354,920주846.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054620APSKOSDAQ4,155원-25원-0.60%30,70718,394,221주764.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054540삼영엠텍KOSDAQ7,200원-20원-0.28%127,07413,000,000주936억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054450텔레칩스KOSDAQ10,170원-30원-0.29%58,12715,144,233주1540.1억원
157,937건 중 29,401–29,450← 이전589 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬