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 17:24:15—2026-08-14058860KTisKOSPI2,555원15원0.59%35,92834,802,000주889.1억원
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 17:24:16—2026-08-14059090미코KOSDAQ19,350원-150원-0.77%228,51733,416,778주6466.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059100아이컴포넌트KOSDAQ6,050원30원0.50%15,1557,070,860주427.7억원
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—2026-08-14059180엔더블유시KONEX4,000원-25원-0.62%05,314,090주212.5억원
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—2026-08-14059270해성에어로보틱스KOSDAQ6,330원90원1.44%72,28011,165,299주706.7억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060150인선이엔티KOSDAQ3,145원-50원-1.56%65,49545,563,612주1432.9억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060230제이케이시냅스KOSDAQ1,408원26원1.88%47,89714,359,271주202.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060250NHN KCPKOSDAQ15,190원630원4.33%359,44040,160,611주6100.3억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060260뉴보텍KOSDAQ1,365원-64원-4.48%101,49813,342,356주182.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060280큐렉소KOSDAQ9,670원140원1.47%588,13941,259,790주3989.8억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-140603103SKOSDAQ1,086원-28원-2.51%129,31053,059,040주576.2억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060370LS마린솔루션KOSDAQ32,500원-1,600원-4.69%138,65452,238,854주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060380동양에스텍KOSDAQ1,241원40원3.33%41,46519,700,000주244.4억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060480국일신동KOSDAQ1,046원26원2.55%79,23511,090,000주116억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060540에스에이티KOSDAQ1,198원24원2.04%128,47426,132,934주313억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060560HC홈센타KOSDAQ1,981원-18원-0.90%17,28125,388,001주502.9억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060570드림어스컴퍼니KOSDAQ728원0원0.00%074,101,573주539.4억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060590씨티씨바이오KOSDAQ3,210원10원0.31%67,24424,181,020주776.2억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060720KH바텍KOSDAQ11,940원170원1.44%134,05523,677,442주2827억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060850영림원소프트랩KOSDAQ5,020원-140원-2.71%29,1418,131,000주408.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060900에이전트AIKOSDAQ3,955원-70원-1.74%52,4344,883,930주193.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14060980HL홀딩스KOSPI41,100원700원1.73%22,0499,078,847주3731.4억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14061040알에프텍KOSDAQ6,440원60원0.94%7,3089,048,223주582.7억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14061090세나테크놀로지KOSDAQ45,250원-750원-1.63%32,8065,467,550주2474억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14061250화일약품KOSDAQ8,840원260원3.03%9,7938,417,584주744.1억원
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—2026-08-14062040산일전기KOSPI182,500원-5,500원-2.93%344,39230,642,850주5.5조원
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—2026-08-14063080컴투스홀딩스KOSDAQ12,880원-20원-0.16%16,4276,595,192주849.4억원
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—2026-08-14063170서울옥션KOSDAQ5,750원220원3.98%44,59217,774,267주1022억원
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—2026-08-14063570NICE인프라KOSDAQ3,350원25원0.75%24,37434,147,728주1143.9억원
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—2026-08-14064090인크레더블버즈KOSDAQ798원0원0.00%049,742,745주396.9억원
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—2026-08-14065060지엔코KOSDAQ3,425원-20원-0.58%1,2285,990,386주205.1억원
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—2026-08-14065170비엘팜텍KOSDAQ2,250원-40원-1.75%487,95727,913,793주628억원
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—2026-08-14064290인텍플러스KOSDAQ30,900원-1,200원-3.74%177,59612,957,578주4003.8억원
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—2026-08-14064400LG씨엔에스KOSPI79,900원1,500원1.91%1,588,46696,885,948주7.7조원
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—2026-08-14064520테크엘KOSDAQ1,483원0원0.00%2,63422,351,062주331.4억원
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—2026-08-14064760티씨케이KOSDAQ244,000원17,000원7.49%137,01011,179,416주2.7조원
83,286건 중 30,351–30,400← 이전608 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬