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—2026-08-14078160메디포스트KOSDAQ10,400원330원3.28%66,20239,204,603주4077.2억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078340컴투스KOSDAQ32,100원300원0.94%36,22312,091,313주3881.3억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078350한양디지텍KOSDAQ23,550원-300원-1.26%257,61215,244,382주3590억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078520에이블씨엔씨KOSPI11,860원-210원-1.74%123,39026,014,161주3085.2억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078590휴림에이텍KOSDAQ3,455원50원1.47%911,7609,991,819주345.2억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078600대주전자재료KOSDAQ95,600원800원0.84%153,70615,704,138주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078860아이오케이이엔엠KOSDAQ3,000원0원0.00%8,9996,177,188주185.3억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078890가온그룹KOSDAQ4,700원115원2.51%142,09718,424,943주865.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078930GSKOSPI117,000원9,600원8.94%805,62892,895,495주10.8조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078935GS우KOSPI63,600원2,400원3.92%16,8701,779,676주1131.8억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079000와토스코리아KOSDAQ4,460원-15원-0.34%27,2487,200,000주321.1억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079160CJ CGVKOSPI5,440원150원2.84%426,655165,582,596주9007.6억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079170한창산업KOSDAQ5,690원10원0.18%6,1575,200,000주295.8억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079190케스피온KOSDAQ1,513원109원7.76%265,4629,588,878주145억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079370제우스KOSDAQ10,230원-30원-0.29%168,26431,016,990주3173억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079430현대리바트KOSPI6,050원140원2.37%21,42620,114,202주1216.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079550LIG디펜스앤에어로스페이스KOSPI815,000원-22,000원-2.63%76,88722,000,000주17.9조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079650서산KOSDAQ4,945원-295원-5.63%2,621,86920,000,000주989억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084690대상홀딩스KOSPI8,010원140원1.78%15,29436,212,538주2900.6억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084695대상홀딩스우KOSPI11,870원20원0.17%2,050913,482주108.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084730팅크웨어KOSDAQ6,670원20원0.30%2,18911,109,424주740.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084990헬릭스미스KOSDAQ3,260원-50원-1.51%143,94046,092,797주1502.6억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085310엔케이KOSPI9,570원250원2.68%41,1917,418,074주709.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085620미래에셋생명KOSPI20,850원1,500원7.75%303,943135,180,000주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085660차바이오텍KOSDAQ9,530원40원0.42%221,86792,972,846주8860.3억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085670뉴프렉스KOSDAQ3,220원70원2.22%78,06524,500,761주788.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085810알티캐스트KOSDAQ1,857원17원0.92%5,24114,136,953주262.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085910네오티스KOSDAQ18,450원-1,390원-7.01%213,34513,794,818주2545.1억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086040바이오톡스텍KOSDAQ2,315원25원1.09%16,61215,958,247주369.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086060진바이오텍KOSDAQ4,700원30원0.64%16,5328,610,587주404.6억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086220광동헬스바이오KONEX977원-17원-1.71%50212,687,865주123.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086280현대글로비스KOSPI211,000원6,500원3.18%133,92075,000,000주15.8조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086390유니테스트KOSDAQ10,630원900원9.25%376,74921,134,126주2246.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086450동국제약KOSDAQ19,720원-730원-3.57%681,38445,230,420주8919.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086520에코프로KOSDAQ93,600원1,500원1.63%771,000135,776,152주12.7조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086670비엠티KOSDAQ16,450원-70원-0.42%34,1469,925,885주1632.8억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086710선진뷰티사이언스KOSDAQ8,150원-50원-0.61%41,34612,203,280주994.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086790하나금융지주KOSPI133,000원2,000원1.53%677,841274,367,748주36.4조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086820바이오솔루션KOSDAQ6,670원660원10.98%356,47425,924,085주1729.1억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086890이수앱지스KOSDAQ3,430원55원1.63%52,68340,774,942주1398.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086900메디톡스KOSDAQ76,900원100원0.13%13,5567,298,497주5612.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086960MDS테크KOSDAQ2,060원15원0.73%170,84742,528,670주876억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086980쇼박스KOSDAQ2,050원-65원-3.07%171,53662,438,000주1279.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084850아이티엠반도체KOSDAQ8,730원-90원-1.02%27,89022,682,934주1980.2억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084870TBH글로벌KOSPI2,175원0원0.00%80,32220,458,256주444.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14087010펩트론KOSDAQ194,000원-2,700원-1.37%134,52623,317,350주4.5조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14087260모바일어플라이언스KOSDAQ247원0원0.00%032,552,861주80.4억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14087600픽셀플러스KOSDAQ3,905원10원0.26%4,0328,166,558주318.9억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088130동아엘텍KOSDAQ5,700원-30원-0.52%59,56117,485,314주996.6억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088260이리츠코크렙KOSPI3,205원95원3.05%52,38263,341,590주2030억원
83,286건 중 29,951–30,000← 이전600 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬