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—2026-08-14086890이수앱지스KOSDAQ3,430원55원1.63%52,68340,774,942주1398.5억원
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—2026-08-14086790하나금융지주KOSPI133,000원2,000원1.53%677,841274,367,748주36.4조원
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—2026-08-14086670비엠티KOSDAQ16,450원-70원-0.42%34,1469,925,885주1632.8억원
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—2026-08-14086450동국제약KOSDAQ19,720원-730원-3.57%681,38445,230,420주8919.4억원
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—2026-08-14086280현대글로비스KOSPI211,000원6,500원3.18%133,92075,000,000주15.8조원
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—2026-08-14086060진바이오텍KOSDAQ4,700원30원0.64%16,5328,610,587주404.6억원
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—2026-08-14085910네오티스KOSDAQ18,450원-1,390원-7.01%213,34513,794,818주2545.1억원
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—2026-08-14085670뉴프렉스KOSDAQ3,220원70원2.22%78,06524,500,761주788.9억원
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—2026-08-14085620미래에셋생명KOSPI20,850원1,500원7.75%303,943135,180,000주2.8조원
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—2026-08-14084990헬릭스미스KOSDAQ3,260원-50원-1.51%143,94046,092,797주1502.6억원
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—2026-08-14084695대상홀딩스우KOSPI11,870원20원0.17%2,050913,482주108.4억원
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 17:24:16—2026-08-14065130탑엔지니어링KOSDAQ2,995원180원6.39%126,59416,004,000주479.3억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064960SNT모티브KOSPI28,450원850원3.08%86,18626,540,272주7550.7억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064850에프앤가이드KOSDAQ18,810원480원2.62%24,44211,410,332주2146.2억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064820케이프KOSDAQ8,620원-360원-4.01%270,16930,860,215주2660.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064800포니링크KOSDAQ2,165원35원1.64%6,19725,561,459주553.4억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064760티씨케이KOSDAQ244,000원17,000원7.49%137,01011,179,416주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064550바이오니아KOSDAQ7,220원-90원-1.23%47,17625,810,291주1863.5억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064520테크엘KOSDAQ1,483원0원0.00%2,63422,351,062주331.4억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064480브리지텍KOSDAQ2,955원35원1.20%35,59411,952,500주353.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064400LG씨엔에스KOSPI79,900원1,500원1.91%1,588,46696,885,948주7.7조원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064350현대로템KOSPI146,900원-700원-0.47%269,781109,142,293주16조원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064290인텍플러스KOSDAQ30,900원-1,200원-3.74%177,59612,957,578주4003.8억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064260다날KOSDAQ5,060원40원0.80%3,601,70675,645,457주3827.6억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14065170비엘팜텍KOSDAQ2,250원-40원-1.75%487,95727,913,793주628억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14065150대산F&BKOSDAQ1,620원-21원-1.28%10,79015,938,240주258.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14065060지엔코KOSDAQ3,425원-20원-0.58%1,2285,990,386주205.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064240홈캐스트KOSDAQ1,530원-9원-0.58%69,75934,694,251주530.8억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14064090인크레더블버즈KOSDAQ798원0원0.00%049,742,745주396.9억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14063760이엘피KOSDAQ2,460원-65원-2.57%33,2119,325,130주229.3억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14063570NICE인프라KOSDAQ3,350원25원0.75%24,37434,147,728주1143.9억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14063440SM Life DesignKOSDAQ1,100원-10원-0.90%134,73445,319,364주498.5억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14063170서울옥션KOSDAQ5,750원220원3.98%44,59217,774,267주1022억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14063160종근당바이오KOSPI14,190원30원0.21%2,4745,485,962주778.4억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14063080컴투스홀딩스KOSDAQ12,880원-20원-0.16%16,4276,595,192주849.4억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14062970한국첨단소재KOSDAQ2,595원-270원-9.42%2,127,97528,544,307주740.7억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14062040산일전기KOSPI182,500원-5,500원-2.93%344,39230,642,850주5.5조원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14061970LB세미콘KOSDAQ4,655원605원14.94%1,064,16158,083,006주2703.7억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14061250화일약품KOSDAQ8,840원260원3.03%9,7938,417,584주744.1억원
157,937건 중 30,351–30,400← 이전608 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬