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 17:24:21—2026-08-14119500포메탈KOSDAQ2,580원5원0.19%18,79011,847,232주305.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14118990모트렉스KOSDAQ5,730원410원7.71%712,05424,537,371주1405.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14118000메타케어KOSPI1,387원-4원-0.29%18,04922,055,785주305.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14117730티로보틱스KOSDAQ14,940원270원1.84%166,39322,558,043주3370.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14117670알파칩스KOSDAQ8,640원-90원-1.03%6,3976,661,742주575.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14117580대성에너지KOSPI6,870원50원0.73%41,08727,500,000주1889.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14116100태양기계KONEX637원-1원-0.16%07,439,986주47.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115610이미지스KOSDAQ1,570원-28원-1.75%62,13211,818,769주185.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115570스타플렉스KOSDAQ2,155원-140원-6.10%85,2507,984,508주172억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115530씨엔플러스KOSDAQ2,780원30원1.09%26,5677,884,381주219.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115500케이씨에스KOSDAQ9,550원-150원-1.55%74,54412,000,000주1146억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115480씨유메디칼KOSDAQ1,927원4원0.21%10,31612,124,911주233.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115450HLB테라퓨틱스KOSDAQ2,410원30원1.26%214,80288,580,109주2134.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115440우리넷KOSDAQ7,870원40원0.51%65,95210,794,292주849.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115310인포바인KOSDAQ7,880원100원1.29%3,30614,831,549주1168.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115180큐리언트KOSDAQ25,600원650원2.61%170,23937,512,401주9603.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115160휴맥스KOSDAQ5,530원-100원-1.78%5,7644,307,533주238.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114920대주이엔티KONEX2,490원-10원-0.40%23,469,500주86.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114840아이패밀리에스씨KOSDAQ9,300원170원1.86%30,89916,681,385주1551.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114810한솔아이원스KOSDAQ11,780원-260원-2.16%220,25428,143,174주3315.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14110790크리스에프앤씨KOSDAQ2,900원-75원-2.52%67,88023,430,960주679.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14110020전진바이오팜KOSDAQ2,220원229원11.50%80,9699,058,762주201.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109960앱토크롬KOSDAQ1,705원13원0.77%14,54815,132,233주258억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109860동일금속KOSDAQ7,290원-110원-1.49%4,3199,100,000주663.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109820진매트릭스KOSDAQ1,486원1원0.07%13,17920,393,640주303억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098460고영KOSDAQ32,350원450원1.41%1,142,41268,204,213주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098120마이크로컨텍솔KOSDAQ29,100원850원3.01%237,0118,312,766주2419억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098070한텍KOSDAQ28,600원700원2.51%82,75911,121,141주3180.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097955CJ제일제당 우KOSPI125,800원2,900원2.36%2,7961,327,433주1669.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097950CJ제일제당KOSPI185,400원2,900원1.59%82,07715,054,186주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097870효성오앤비KOSDAQ4,640원-15원-0.32%15,3618,490,000주393.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097800윈팩KOSDAQ2,265원-145원-6.02%731,97827,290,045주618.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097780에코볼트KOSDAQ1,224원-6원-0.49%10,24420,293,089주248.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097520엠씨넥스KOSPI20,900원200원0.97%40,46217,401,500주3636.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097230HJ중공업KOSPI17,900원-10원-0.06%297,92890,295,344주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096870엘디티KOSDAQ2,360원-60원-2.48%10,9718,347,999주197억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096775SK이노베이션우KOSPI66,800원1,800원2.77%5,4441,248,426주833.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20SK이노베이션2026-08-14096770SK이노베이션KOSPI128,700원7,000원5.75%677,520169,052,788주21.7조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096760JW홀딩스KOSPI4,135원105원2.61%76,87673,924,942주3056.7억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096690에이루트KOSDAQ6,790원-50원-0.73%6,0404,022,842주273.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096630에스코넥KOSDAQ2,050원5원0.24%16,67615,876,323주325.4억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096610알에프세미KOSDAQ2,965원0원0.00%017,386,411주515.5억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14095910에스에너지KOSDAQ716원1원0.14%902,64137,296,909주267억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14095720웅진씽크빅KOSPI1,266원33원2.68%28,52556,827,085주719.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—아로마티카KOSDAQ8,550원-150원-1.72%276,49312,576,922주1075.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049070인탑스KOSDAQ19,810원30원0.15%80,47416,464,607주3261.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014790HL D&IKOSPI2,575원40원1.58%37,06237,858,601주974.8억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900110딥커머스KOSDAQ1,217원-22원-1.78%36,84018,437,131주224.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—액스비스KOSDAQ10,100원570원5.98%88,6999,333,740주942.7억원
fsc-stock-price2026-08-132026-08-15 00:16:38—2026-08-13—대덕전자1우KOSPI24,400원950원4.05%7,5272,095,519주511.3억원
100,517건 중 71,751–71,800← 이전1436 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬