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 17:24:25—2026-08-14234920자이글KOSDAQ5,310원0원0.00%013,530,910주718.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14235980메드팩토KOSDAQ2,690원-40원-1.47%87,80434,275,121주922억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14236030씨알푸드KONEX2,900원220원8.21%1,0612,033,332주58.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14236200슈프리마KOSDAQ60,500원1,200원2.02%18,6216,974,311주4219.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14236340메디젠휴먼케어KONEX2,700원-200원-6.90%283,014,647주81.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14236810엔비티KOSDAQ1,462원62원4.43%52,57016,975,426주248.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14237690에스티팜KOSDAQ106,400원-1,200원-1.12%76,62420,876,638주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14237750피앤씨테크KOSDAQ3,910원-110원-2.74%10,8776,496,600주254억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14237820플레이디KOSDAQ2,515원0원0.00%10,71312,827,140주322.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14237880클리오KOSDAQ14,230원2,730원23.74%1,717,61018,071,353주2571.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238090앤디포스KOSDAQ1,999원-96원-4.58%20,45530,490,440주609.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238120얼라인드KOSDAQ3,125원-40원-1.26%5,30014,218,274주444.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238200비피도KOSDAQ2,635원-90원-3.30%11,5298,180,000주215.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238490힘스KOSDAQ2,240원-150원-6.28%76,32611,312,236주253.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238500솔루믹스KONEX475원0원0.00%020,807,304주98.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238540나노솔루션KONEX103,800원0원0.00%01,117,640주1160.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14239340이스트에이드KOSDAQ664원-5원-0.75%147,11626,979,634주179.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14239610에이치엘사이언스KOSDAQ5,500원-20원-0.36%1,9745,392,115주296.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14239890피엔에이치테크KOSDAQ3,595원-25원-0.69%2,8099,935,755주357.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14240550동방메디컬KOSDAQ6,650원-40원-0.60%272,03020,933,940주1392.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14240600유진테크놀로지KOSDAQ1,989원17원0.86%19,2536,928,151주137.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14240810원익IPSKOSDAQ116,600원-3,400원-2.83%1,261,26849,083,901주5.7조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241520DSC인베스트먼트KOSDAQ8,510원110원1.31%124,30626,600,000주2263.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241560두산밥캣KOSPI66,100원1,200원1.85%112,14495,856,065주6.3조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241590화승엔터프라이즈KOSPI3,165원40원1.28%69,28860,589,276주1917.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241690유니테크노KOSDAQ2,820원20원0.71%38,14124,470,706주690억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241710코스메카코리아KOSDAQ127,200원2,700원2.17%244,68110,680,000주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241770메카로KOSDAQ40,500원-1,100원-2.64%16,98010,192,640주4128억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241790티이엠씨씨엔에스KOSDAQ5,840원40원0.69%46,12510,002,634주584.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241820피씨엘KOSDAQ6,040원0원0.00%02,782,098주168억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241840에이스토리KOSDAQ2,375원15원0.64%20,6559,539,994주226.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14242040나무에이엑스KOSDAQ3,860원10원0.26%302,66834,606,264주1335.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14243070휴온스KOSDAQ26,100원-350원-1.32%11,14511,979,665주3126.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14243840신흥에스이씨KOSDAQ5,440원100원1.87%139,48738,558,235주2097.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14243870아이티센코어KONEX8,490원0원0.00%172,892,631주245.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14244460올리패스KOSDAQ1,651원0원0.00%08,125,511주134.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14244880나눔테크KONEX1,738원-5원-0.29%1135,020,000주87.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14244920에이플러스에셋KOSPI13,100원50원0.38%35,67722,607,693주2961.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14245450씨앤에스링크KONEX1,833원234원14.63%3861,579,960주28.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14245620EDGCKOSDAQ741원0원0.00%0225,531,114주1671.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14246250에스엘에스바이오KOSDAQ1,969원0원0.00%015,348,206주302.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14246690TS인베스트먼트KOSDAQ1,826원31원1.73%66,38223,778,174주434.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14246710티앤알바이오팹KOSDAQ2,575원-70원-2.65%162,78447,664,504주1227.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14246720아스타KOSDAQ6,070원0원0.00%016,381,300주994.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14246960SCL사이언스KOSDAQ1,948원95원5.13%110,39934,017,047주662.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14247540에코프로비엠KOSDAQ116,700원2,200원1.92%345,73997,830,434주11.4조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14247660나노씨엠에스KOSDAQ2,485원25원1.02%25,6584,343,920주107.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14248070솔루엠KOSPI14,770원-420원-2.76%104,77047,816,236주7062.4억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14248170샘표식품KOSPI24,050원600원2.56%15,0394,568,286주1098.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14249420일동제약KOSPI15,200원-20원-0.13%77,44331,638,252주4809억원
83,286건 중 30,851–30,900← 이전618 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬