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 17:24:17—2026-08-14078020LS증권KOSDAQ6,900원350원5.34%179,70155,481,190주3828.2억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14078000텔코웨어KOSPI12,830원100원0.79%3,2979,240,077주1185.5억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14077970STX엔진KOSPI28,400원-150원-0.53%219,75340,148,063주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14077500유니퀘스트KOSPI6,800원170원2.56%232,29221,600,102주1468.8억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14077360덕산하이메탈KOSDAQ9,910원-440원-4.25%746,02645,437,002주4502.8억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14076610해성옵틱스KOSDAQ1,328원-26원-1.92%2,471,81459,236,180주786.6억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14076340지에이이노더스KONEX4,300원195원4.75%134,871,460주209.4억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14076080웰크론한텍KOSDAQ1,010원9원0.90%134,86422,594,156주228.2억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14075970동국알앤에스KOSDAQ1,622원2원0.12%9,80418,400,000주298.4억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14075580세진중공업KOSPI11,960원460원4.00%230,72856,849,456주6799.1억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14075180새론오토모티브KOSPI2,960원20원0.68%44,76719,200,000주568.3억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14075130플랜티넷KOSDAQ2,115원-20원-0.94%43,31416,122,320주340.9억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14074610이엔플러스KOSPI5,110원0원0.00%08,770,137주448.1억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14074600원익QnCKOSDAQ29,150원-1,050원-3.48%413,69226,288,000주7662.9억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14074430아미노로직스KOSDAQ1,135원10원0.89%145,35888,140,322주1000.3억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14073640테라사이언스KOSDAQ654원0원0.00%0116,378,770주761.1억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14073570리튬포어스KOSDAQ1,746원6원0.34%27,42012,037,328주210.1억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14073560우리손에프앤지KOSDAQ1,555원27원1.77%139,81069,237,643주1076.6억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14073540에프알텍KOSDAQ2,455원145원6.28%165,53211,400,000주279.8억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14073490LIG아큐버KOSDAQ32,500원150원0.46%44,4947,603,846주2471.2억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14073240금호타이어KOSPI8,140원0원0.00%11,897,318287,260,287주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14073190듀오백KOSDAQ1,566원-32원-2.00%90,61211,968,040주187.4억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14073110엘엠에스KOSDAQ4,890원-55원-1.11%8898,895,755주435억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14073010케이에스피KOSDAQ3,165원190원6.39%285,82740,191,250주1272억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14072990에이치시티KOSDAQ3,305원-115원-3.36%32,57214,498,206주479.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14051370인터플렉스KOSDAQ7,320원30원0.41%47,46823,327,472주1707.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14051360토비스KOSDAQ11,780원-1,010원-7.90%104,5419,641,668주1135.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14051160지어소프트KOSDAQ10,400원370원3.69%233,54315,474,430주1609.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14050960수산아이앤티KOSDAQ8,800원220원2.56%4,3036,751,000주594억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050890쏠리드KOSDAQ10,360원-40원-0.38%572,50660,756,534주6294.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050860아세아텍KOSDAQ1,673원8원0.48%13,12222,500,000주376.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050760에스폴리텍KOSDAQ1,215원-34원-2.72%181,39816,334,678주198.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050120ES큐브KOSDAQ3,450원165원5.02%19,22913,564,086주467.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049430코메론KOSDAQ21,600원450원2.13%59,8499,048,000주1954.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049120파인디앤씨KOSDAQ2,290원115원5.29%5,75410,601,663주242.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048870시너지이노베이션KOSDAQ1,673원-13원-0.77%245,99088,106,963주1474억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048770TPC로보틱스KOSDAQ3,350원0원0.00%193,83215,697,991주525.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048530인트론바이오KOSDAQ2,635원-65원-2.41%22,01330,891,758주813.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048430유라테크KOSDAQ6,200원260원4.38%51,89111,520,000주714.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050110캠시스KOSDAQ1,045원-7원-0.67%206,37629,224,823주305.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050090비케이홀딩스KOSDAQ602원-7원-1.15%97,29023,534,735주141.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049960쎌바이오텍KOSDAQ15,540원-50원-0.32%9,8739,400,000주1460.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049950미래컴퍼니KOSDAQ11,930원150원1.27%77,4798,817,884주1051.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049830승일KOSDAQ6,550원0원0.00%1506,132,112주401.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049800우진플라임KOSPI1,869원35원1.91%30,68420,000,000주373.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049720고려신용정보KOSDAQ9,510원150원1.60%51,73314,300,000주1359.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049630재영솔루텍KOSDAQ9,030원2,080원29.93%2,961,42723,365,139주2109.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049550잉크테크KOSDAQ3,500원0원0.00%4,73319,606,277주686.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049520유아이엘KOSDAQ3,785원-15원-0.39%49,75130,842,625주1167.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049480오픈베이스KOSDAQ1,948원-3원-0.15%102,02031,422,383주612.1억원
94,771건 중 64,451–64,500← 이전1290 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬