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-price2026-08-192026-08-20 11:28:21—2026-08-19238120얼라인드KOSDAQ3,075원40원1.32%8,27714,218,274주437.2억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19238090앤디포스KOSDAQ1,840원-58원-3.06%17,33630,490,440주561억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19237880클리오KOSDAQ12,920원-580원-4.30%269,61818,071,353주2334.8억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19237820플레이디KOSDAQ2,330원-140원-5.67%31,31712,827,140주298.8억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19237750피앤씨테크KOSDAQ3,590원0원0.00%10,2006,496,600주233.2억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19237690에스티팜KOSDAQ99,300원-1,000원-1.00%63,93620,876,638주2조원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19236810엔비티KOSDAQ1,537원-42원-2.66%41,03416,975,426주260.9억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19236340메디젠휴먼케어KONEX2,700원0원0.00%8383,014,647주81.3억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19236200슈프리마KOSDAQ57,900원800원1.40%27,7036,974,311주4038.1억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19236030씨알푸드KONEX2,780원-120원-4.14%122,033,332주56.5억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19235980메드팩토KOSDAQ2,435원-95원-3.75%111,37734,275,121주834.5억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19234920자이글KOSDAQ5,310원0원0.00%013,530,910주718.4억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19234690녹십자웰빙KOSDAQ8,680원-110원-1.25%44,63917,963,290주1559.2억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19234340헥토파이낸셜KOSDAQ18,550원-1,230원-6.22%176,51313,970,656주2591.5억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19234300에스트래픽KOSDAQ2,620원-95원-3.50%95,12727,207,780주712.8억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19234100폴라리스세원KOSDAQ2,600원-115원-4.24%6,99114,601,636주379.6억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19234080JW생명과학KOSPI11,190원-200원-1.76%25,75215,834,554주1771.8억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19234070에이원큐브텍KONEX924원11원1.20%36,960,703주64.3억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19234030싸이닉솔루션KOSDAQ3,175원-105원-3.20%37,96023,605,000주749.4억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19233990질경이KONEX1,330원-170원-11.33%1,10216,128,534주214.5억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19233250메디안디노스틱KONEX5,000원0원0.00%01,746,534주87.3억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19232830아이티센피엔에스KOSDAQ1,708원-80원-4.47%20,25416,533,726주282.3억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19232680라온로보틱스KOSDAQ9,810원-190원-1.90%149,31613,257,500주1300.5억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19232530이엠티KONEX11,270원-120원-1.05%44625,614,304주2886.7억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19232140와이씨KOSDAQ10,230원-380원-3.58%414,82682,045,350주8393.2억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19230240에치에프알KOSDAQ13,980원-620원-4.25%167,71613,309,000주1860.5억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19229640LS에코에너지KOSPI46,600원-850원-1.79%89,37730,624,879주1.4조원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19229500노브메타파마KONEX5,450원-40원-0.73%4,81912,990,487주707.9억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19229000젠큐릭스KOSDAQ1,733원-85원-4.68%38,38723,428,165주406억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19228850레이언스KOSDAQ5,940원70원1.19%13,06316,591,014주985.5억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19228760지노믹트리KOSDAQ11,800원-270원-2.24%144,96024,859,202주2933.3억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19228670레이KOSDAQ4,995원-205원-3.94%71,55715,640,021주781.2억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19228340동양파일KOSDAQ2,900원-70원-2.36%224,98620,000,000주580억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19227950엔투텍KOSDAQ1,481원-34원-2.24%350,16334,508,209주511억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19227840현대코퍼레이션홀딩스KOSPI12,900원-530원-3.95%29,3909,100,836주1174억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19227610아우딘퓨쳐스KOSDAQ1,258원-59원-4.48%39,28419,374,571주243.7억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19227420도부KONEX775원100원14.81%2038,044,510주294.8억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19226950올릭스KOSDAQ104,400원-2,100원-1.97%146,15321,062,850주2.1조원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19226590엠디바이스KOSDAQ12,290원-350원-2.77%33,79210,716,784주1317억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19226400오스테오닉KOSDAQ4,225원-220원-4.95%130,76720,661,601주872.9억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19226340본느KOSDAQ5,820원100원1.75%4,537,4268,390,484주488.3억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19216050인크로스KOSDAQ5,150원-110원-2.09%13,49212,198,622주628.2억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19215790이노인스트루먼트KOSDAQ705원-26원-3.56%1,301,14940,283,149주283.9억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19215600신라젠KOSDAQ2,285원170원8.04%10,487,938138,553,564주3165.9억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19215570크로넥스KONEX700원3원0.43%4046,660,151주46.6억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19215480토박스코리아KOSDAQ2,090원0원0.00%15,55210,740,000주224.4억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19215380콜마바이오텍KOSDAQ2,155원-85원-3.79%44,46916,829,576주362.6억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19215360우리산업KOSDAQ6,630원-70원-1.04%15,6939,132,163주605.4억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19215200메가스터디교육KOSDAQ35,500원-550원-1.53%37,98910,365,216주3679.6억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19215100로보로보KOSDAQ4,100원-125원-2.96%96,71620,348,454주834.2억원
94,771건 중 62,801–62,850← 이전1257 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬