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 17:24:28—2026-08-14303530이노뎁KOSDAQ2,740원-60원-2.14%10,9017,339,299주201억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14303810동국생명과학KOSDAQ2,370원-30원-1.25%122,34131,984,140주758억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14304100솔트룩스KOSDAQ17,100원50원0.29%151,27612,593,855주2153.5억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14304360에스바이오메딕스KOSDAQ20,400원100원0.49%13,21912,385,128주2526.5억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14304840피플바이오KOSDAQ561원0원0.00%024,320,660주136.4억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14305090마이크로디지탈KOSDAQ1,950원124원6.79%131,19118,620,851주363.1억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14306040에스제이그룹KOSDAQ1,810원-39원-2.11%34,0359,287,044주168억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14306200세아제강KOSPI132,800원-300원-0.23%5,9942,836,300주3766.6억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14306620지아이에스KOSDAQ1,899원31원1.66%654,18047,942,184주910.4억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14307180아이엘KOSDAQ5,100원70원1.39%337,12136,915,676주1882.6억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14307280원바이오젠KOSDAQ6,380원290원4.76%58,7107,094,627주452.6억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14307750국전KOSDAQ2,310원30원1.32%89,48353,986,288주1247억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14307870비투엔KOSDAQ986원35원3.68%923,66474,299,285주732.5억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14307930컴퍼니케이KOSDAQ6,760원10원0.15%60,96815,610,000주1055.2억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14307950현대오토에버KOSPI489,500원40,500원9.02%230,62327,423,982주13.4조원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14308080바이젠셀KOSDAQ6,040원-90원-1.47%84,96520,499,260주1238.1억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14308100형지글로벌KOSDAQ401원16원4.16%761,22825,819,998주103.5억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14308170씨티알모빌리티KOSPI3,605원-255원-6.61%12,3948,610,000주310.3억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14308430셀비온KOSDAQ15,000원260원1.76%10,43112,905,251주1935.7억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14309710아이티켐KOSDAQ21,000원0원0.00%012,783,001주2684.4억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14309930조이웍스앤코KOSDAQ992원-12원-1.20%74,76719,255,889주191억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14309960LB인베스트먼트KOSDAQ4,530원-115원-2.48%82,36823,217,239주1051.7억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14310200애니플러스KOSDAQ2,800원-25원-0.88%131,00252,162,836주1460.5억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14310210보로노이KOSDAQ179,700원-1,000원-0.55%101,94218,443,093주3.3조원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14310870디와이씨KOSDAQ1,370원23원1.71%47,86021,922,602주300.3억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14311060엘에이티KONEX3,475원-20원-0.57%2557,872,134주273.5억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14311320지오엘리먼트KOSDAQ8,300원10원0.12%88,17112,614,560주1047억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14311390네오크레마KOSDAQ2,450원-5원-0.20%29,52612,653,789주310억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14311690CJ 바이오사이언스KOSDAQ3,975원-75원-1.85%9,08713,065,462주519.3억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14311960인터로이드KONEX1,885원-113원-5.66%1993,062,664주57.7억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14312610에이에프더블류KOSDAQ351원9원2.63%1,251,75120,256,888주71.1억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14313760캐리KOSDAQ468원0원0.00%011,207,186주52.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417010나노팀KOSDAQ5,790원100원1.76%81,67820,172,728주1168억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417180핑거스토리KOSDAQ3,970원20원0.51%18,9364,309,215주171억원
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
157,937건 중 30,151–30,200← 이전604 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬