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 17:24:31—2026-08-14417200LS머트리얼즈KOSDAQ12,420원-90원-0.72%370,79767,652,659주8402.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417310코람코더원리츠KOSPI10,930원10원0.09%55,90440,400,000주4415.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417500제이아이테크KOSDAQ3,900원-200원-4.88%454,42232,784,744주1278.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417790트루엔KOSDAQ6,360원210원3.41%52,79510,468,391주665.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417840저스템KOSDAQ13,570원130원0.97%1,223,41222,869,381주3103.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417860오브젠KOSDAQ7,150원10원0.14%25,2934,706,906주336.5억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417970모델솔루션KOSDAQ11,670원-10원-0.09%20,8586,396,700주746.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418420라온텍KOSDAQ4,285원-5원-0.12%153,44930,774,558주1318.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418470KT밀리의서재KOSDAQ9,850원-150원-1.50%107,8468,565,789주843.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418550제이오KOSDAQ4,905원55원1.13%83,91532,017,673주1570.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418620E8KOSDAQ580원29원5.26%2,146,98819,850,477주115.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14419050삼기에너지솔루션즈KOSDAQ1,804원-34원-1.85%20,335,37157,196,240주1031.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14419080엔젯KOSDAQ6,400원600원10.34%229,06710,871,817주695.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14419120산돌KOSDAQ2,460원-90원-3.53%22,30614,223,089주349.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14419530SAMG엔터KOSDAQ23,850원0원0.00%85,70310,207,337주2434.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14419540비스토스KOSDAQ3,350원160원5.02%137,1015,958,253주199.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14420570제이투케이바이오KOSDAQ9,630원-130원-1.33%130,7195,847,483주563.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14420770기가비스KOSDAQ120,100원2,200원1.87%70,10312,675,758주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14424760벨로크KOSDAQ2,020원-65원-3.12%47,79110,054,368주203억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14424870이뮨온시아KOSDAQ3,280원-15원-0.46%145,08591,337,509주2995.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14424960스마트레이더시스템KOSDAQ4,160원105원2.59%31,65616,485,110주685.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14424980마이크로투나노KOSDAQ7,600원200원2.70%8,5145,918,890주449.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14425040티이엠씨KOSDAQ10,030원50원0.50%205,05721,922,898주2198.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14425420티에프이KOSDAQ37,350원-1,250원-3.24%109,54212,347,181주4611.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14429270시지트로닉스KOSDAQ3,690원-150원-3.91%62,5956,449,231주237.9억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14430690한싹KOSDAQ2,740원-20원-0.72%146,82410,895,304주298.5억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14431190케이쓰리아이KOSDAQ2,655원-85원-3.10%19,4327,486,442주198.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14432320KB스타리츠KOSPI1,462원12원0.83%192,662150,764,285주2204.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14432430와이랩KOSDAQ2,265원-30원-1.31%9,15816,508,320주373.9억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14432470케이엔에스KOSDAQ8,350원-10원-0.12%35,2008,771,556주732.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14432720퀄리타스반도체KOSDAQ9,580원-20원-0.21%97,45414,187,572주1359.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14432980엠에프씨KOSDAQ2,670원-50원-1.84%2,6898,591,742주229.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14434190탈로스KONEX2,495원-5원-0.20%4307,369,434주183.8억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14434480모니터랩KOSDAQ2,785원85원3.15%39,25712,310,300주342.8억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14435570에르코스KOSDAQ7,130원-10원-0.14%1,5447,616,983주543억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14437730삼현KOSDAQ40,100원1,700원4.43%330,53231,707,567주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14438700버넥트KOSDAQ1,848원11원0.60%11,98011,144,890주205.9억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14439090마녀공장KOSDAQ18,130원160원0.89%456,59916,393,260주2972억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14439260대한조선KOSPI54,700원2,900원5.60%327,27438,088,730주2조원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14439580블루엠텍KOSDAQ1,731원21원1.23%64,54633,846,547주585.8억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14439960코스모로보틱스KOSDAQ16,770원250원1.51%5,121,48632,450,626주5441.9억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14440110파두KOSDAQ65,500원2,500원3.97%1,187,39450,111,027주3.2조원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14440290HB인베스트먼트KOSDAQ1,777원5원0.28%58,10327,506,430주488.7억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14440320오픈놀KOSDAQ2,535원-45원-1.74%22,2599,980,000주252.9억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14441270파인엠텍KOSDAQ8,740원-360원-3.96%374,96442,044,047주3674.6억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14443060HD현대마린솔루션KOSPI196,800원-3,700원-1.85%124,07744,833,460주8.8조원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14443250레뷰코퍼레이션KOSDAQ6,420원-50원-0.77%1,63210,809,817주693.9억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14443670에스피소프트KOSDAQ3,205원20원0.63%49,16224,010,564주769.5억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14444530심플랫폼KOSDAQ4,775원-15원-0.31%16,5396,431,786주307.1억원
83,286건 중 29,701–29,750← 이전595 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬