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 17:24:23—2026-08-14160550NEWKOSDAQ1,058원-2원-0.19%10,75027,906,106주295.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14160190하이젠알앤엠KOSDAQ22,900원1,750원8.27%413,05330,888,000주7073.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14159910에코글로우KOSDAQ3,175원-30원-0.94%9,73410,467,097주332.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14159580제로투세븐KOSDAQ2,260원20원0.89%23,94320,032,636주452.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14159010아스플로KOSDAQ23,300원350원1.53%603,67313,334,739주3106.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14158430아톤KOSDAQ4,825원260원5.70%260,98324,482,092주1181.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14156100엘앤케이바이오KOSDAQ4,105원90원2.24%91,74522,351,153주917.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14155660DSRKOSPI4,790원185원4.02%43,53916,000,000주766.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14155650와이엠씨KOSDAQ3,115원40원1.30%15,97918,974,358주591억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14154040다산솔루에타KOSDAQ1,028원24원2.39%86,65921,615,614주222.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14154030아시아종묘KOSDAQ1,654원-1원-0.06%6,70912,061,867주199.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14153890져스텍KOSDAQ12,980원-290원-2.19%3,637,46612,050,305주1564.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14153710옵티팜KOSDAQ4,815원-25원-0.52%2,58514,669,958주706.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14153490우리이앤엘하루틴KOSDAQ405원0원0.00%051,480,000주208.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14153460네이블KOSDAQ6,630원210원3.27%6,9986,530,014주432.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14151860KG에코솔루션KOSDAQ5,820원20원0.34%86,26447,603,002주2770.4억원
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 17:24:16—2026-08-14059210메타바이오메드KOSDAQ4,230원250원6.28%291,80327,171,445주1149.3억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059180엔더블유시KONEX4,000원-25원-0.62%05,314,090주212.5억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059120아진엑스텍KOSDAQ7,570원130원1.75%2,556,55218,310,066주1386억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059100아이컴포넌트KOSDAQ6,050원30원0.50%15,1557,070,860주427.7억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059090미코KOSDAQ19,350원-150원-0.77%228,51733,416,778주6466.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14058970엠로KOSDAQ16,800원730원4.54%32,40012,362,794주2076.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058860KTisKOSPI2,555원15원0.59%35,92834,802,000주889.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058850KTcsKOSPI2,270원15원0.67%53,41141,404,450주939.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058820CMG제약KOSDAQ662원-9원-1.34%1,452,829148,123,556주980.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058730다스코KOSPI3,670원-25원-0.68%783,51620,251,251주743.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058650세아홀딩스KOSPI128,000원3,500원2.81%1,7614,242,236주5430억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058630엠게임KOSDAQ4,455원95원2.18%40,48518,772,574주836.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058610에스피지KOSDAQ118,600원6,400원5.70%1,362,13922,177,360주2.6조원
103,390건 중 73,301–73,350← 이전1467 / 2068 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬