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—2026-08-14230240에치에프알KOSDAQ15,510원-490원-3.06%189,00213,309,000주2064.2억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224760엔에스컴퍼니KONEX2,205원0원0.00%03,939,700주86.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224110에이텍모빌리티KOSDAQ8,770원-130원-1.46%12,1005,080,386주445.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224060더코디KOSDAQ3,360원-90원-2.61%32,2805,160,722주173.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14223310사토시홀딩스KOSDAQ3,340원-90원-2.62%131,5035,204,642주173.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14223250드림씨아이에스KOSDAQ3,580원135원3.92%62,13924,600,444주880.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14223220로지스몬KONEX190원0원0.00%17,6765,702,919주10.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222980한국맥널티KOSDAQ2,175원10원0.46%16,70411,031,483주239.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222800심텍KOSDAQ108,700원2,900원2.74%861,16937,463,931주4조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222670플럼라인생명과학KONEX4,635원0원0.00%04,032,932주186.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222420쎄노텍KOSDAQ928원-14원-1.49%106,75548,418,523주449.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222110팬젠KOSDAQ5,000원-50원-0.99%11,93713,514,509주675.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222080SFA넥셀KOSDAQ8,420원210원2.56%577,42977,780,144주6549억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222040코스맥스엔비티KOSDAQ9,500원-290원-2.96%418,65020,628,000주1959.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14221980케이디켐KOSDAQ9,470원10원0.11%5274,034,800주382억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14221840하이즈항공KOSDAQ2,020원15원0.75%43,43818,700,561주377.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14221800지구홀딩스KOSDAQ4,280원25원0.59%41,79716,318,851주698.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14220260켐트로스KOSDAQ4,085원-135원-3.20%87,75932,072,055주1310.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14220180폴라리스AI핸디KOSDAQ1,500원2원0.13%3,49623,930,842주358.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14220100퓨쳐켐KOSDAQ8,440원-230원-2.65%25,59522,427,420주1892.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219750한국비티비KOSDAQ1,670원-4원-0.24%2,42413,085,377주218.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219550디와이디KOSDAQ1,257원-36원-2.78%32,38938,673,256주486.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219420링크제니시스KOSDAQ3,675원70원1.94%28,36511,469,507주421.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219130타이거일렉KOSDAQ81,300원200원0.25%46,2976,314,290주5133.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14218410RFHICKOSDAQ53,200원-1,100원-2.03%257,57726,575,442주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14204610티쓰리KOSDAQ3,345원55원1.67%183,56855,561,220주1858.5억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14204320HL만도KOSPI57,100원1,600원2.88%771,43546,957,120주2.6조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14204270제이앤티씨KOSDAQ18,630원260원1.42%400,85557,848,466주1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14204020그리티KOSDAQ1,903원-4원-0.21%13,21919,450,832주370.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14203650드림시큐리티KOSDAQ2,180원50원2.35%923,923101,704,484주2217.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14203450유니온바이오메트릭스KOSDAQ2,395원-75원-3.04%25,82314,079,007주337.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14203400에이비온KOSDAQ676원-14원-2.03%2,169,19990,101,304주609억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14202960판도라티비KONEX345원7원2.07%19811,915,582주41.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14201490미투온KOSDAQ2,340원0원0.00%283,43432,723,726주765.7억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200880서연이화KOSPI13,050원690원5.58%134,64627,028,437주3527.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200780비씨월드제약KOSDAQ3,320원80원2.47%12,10210,665,661주354억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200710에이디테크놀로지KOSDAQ30,350원200원0.66%85,70313,462,007주4085.7억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200670휴메딕스KOSDAQ27,400원300원1.11%20,70111,229,930주3077억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200580메디쎄이KONEX10,440원160원1.56%3423,726,079주389억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200470에이팩트KOSDAQ6,070원280원4.84%987,57542,362,093주2571.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200350아티스트스튜디오KOSDAQ2,460원15원0.61%3,7329,996,025주245.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200230텔콘RF제약KOSDAQ2,300원-35원-1.50%32,8299,482,269주218억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200130콜마비앤에이치KOSDAQ10,050원-50원-0.50%139,92929,415,558주2956.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199820제일일렉트릭KOSDAQ7,990원-150원-1.84%190,11322,220,000주1775.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199800툴젠KOSDAQ38,750원-550원-1.40%12,0028,997,629주3486.5억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199730바이오인프라KOSDAQ1,700원58원3.53%19,8344,864,367주82.6억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199550레이저옵텍KOSDAQ2,790원385원16.01%447,92814,845,791주414.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199480뱅크웨어글로벌KOSDAQ3,520원230원6.99%62,46410,196,588주358.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187220디티앤씨KOSDAQ2,165원-105원-4.63%30,95311,524,933주249.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14186230그린플러스KOSDAQ3,400원-45원-1.31%14,71310,920,188주371.2억원
83,286건 중 31,501–31,550← 이전631 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬