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—2026-08-14226340본느KOSDAQ7,450원920원14.09%4,212,8978,390,484주625억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226400오스테오닉KOSDAQ4,780원15원0.31%163,21420,661,601주987.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226590엠디바이스KOSDAQ12,670원-600원-4.52%94,90810,716,784주1357.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226950올릭스KOSDAQ112,000원-500원-0.44%274,19721,062,850주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14227420도부KONEX793원101원14.60%138,044,510주301.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14227610아우딘퓨쳐스KOSDAQ1,305원88원7.23%66,63619,374,571주252.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14227840현대코퍼레이션홀딩스KOSPI13,680원1,000원7.89%53,8299,100,836주1244.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14227950엔투텍KOSDAQ1,391원141원11.28%1,762,08134,508,209주480억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14228340동양파일KOSDAQ3,100원-80원-2.52%533,00920,000,000주620억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14228670레이KOSDAQ5,370원220원4.27%367,66815,640,021주839.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14228760지노믹트리KOSDAQ13,300원-100원-0.75%54,95024,859,202주3306.2억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14228850레이언스KOSDAQ6,000원60원1.01%12,37916,591,014주995.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14229000젠큐릭스KOSDAQ1,813원-27원-1.47%60,24223,428,165주424.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14229500노브메타파마KONEX5,430원30원0.56%5,80312,990,487주705.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14229640LS에코에너지KOSPI48,300원150원0.31%97,64330,624,879주1.4조원
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
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14250000보라티알KOSDAQ5,940원-30원-0.50%4,9796,750,733주400.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14250030진코스텍KONEX25,400원900원3.67%8,0452,891,933주734.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14250060모비스KOSDAQ3,055원0원0.00%166,40232,171,314주982.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14250930예선테크KOSDAQ1,786원57원3.30%5,8216,600,088주117.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251120바이오에프디엔씨KOSDAQ9,290원430원4.85%23,2598,695,700주807.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251270넷마블KOSPI39,100원250원0.64%120,68081,934,571주3.2조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251280안지오랩KONEX2,125원276원14.93%6,0023,491,870주74.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251370와이엠티KOSDAQ8,840원-30원-0.34%58,22918,013,213주1592.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251630브이원텍KOSDAQ3,840원-55원-1.41%24,20315,942,886주612.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251970펌텍코리아KOSDAQ53,000원-1,800원-3.28%94,69512,400,000주6572억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14252500세화피앤씨KOSDAQ499원0원0.00%041,486,390주207억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14252990샘씨엔에스KOSDAQ15,950원470원3.04%422,67060,217,889주9604.7억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14253450스튜디오드래곤KOSDAQ23,600원0원0.00%63,93930,058,498주7093.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14253590네오셈KOSDAQ11,450원420원3.81%1,953,23343,869,164주5023억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14253610루트락KONEX678원17원2.57%17,49610,258,071주69.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14253840수젠텍KOSDAQ4,175원-35원-0.83%93,18616,743,200주699억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14254120자비스KOSDAQ911원1원0.11%104,03930,754,270주280.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14254160제이엠멀티KONEX3,300원100원3.13%25,160,000주170.2억원
94,771건 중 63,551–63,600← 이전1272 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬