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—2026-08-14161000애경케미칼KOSPI9,550원150원1.60%82,64248,648,709주4645.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14161390한국타이어앤테크놀로지KOSPI71,600원100원0.14%222,029123,875,069주8.8조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14161580필옵틱스KOSDAQ29,850원-50원-0.17%82,42323,442,247주6997.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14161890한국콜마KOSPI136,700원1,500원1.11%604,70923,605,077주3.2조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14162120루켄테크놀러지스KONEX4,050원5원0.12%7,30711,156,602주451.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14162300신스틸KOSDAQ1,757원-153원-8.01%717,73041,471,382주728.6억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14163280에어레인KOSDAQ3,395원-5원-0.15%36,85513,603,078주461.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14163560동일고무벨트KOSPI6,110원100원1.66%10,18413,900,000주849.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14163730핑거KOSDAQ10,150원-10원-0.10%52,83512,015,717주1219.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14166090하나머티리얼즈KOSDAQ58,300원-1,700원-2.83%411,48619,777,674주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187270신화콘텍KOSDAQ2,970원20원0.68%6,91910,143,845주301.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187420HLB제넥스KOSDAQ2,000원40원2.04%201,56432,644,947주652.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187660페니트리움바이오KOSDAQ4,330원-590원-11.99%1,037,46255,466,253주2401.6억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187790나노KOSDAQ3,260원-125원-3.69%208,59430,840,830주1005.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187870디바이스KOSDAQ12,850원-50원-0.39%204,53513,770,060주1769.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14188040바이오포트KOSDAQ5,110원0원0.00%6,7444,679,308주239.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14188260세니젠KOSDAQ1,994원13원0.66%75513,901,318주277.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189300인텔리안테크KOSDAQ79,000원1,400원1.80%87,63610,737,497주8482.6억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189330씨이랩KOSDAQ17,770원160원0.91%484,1389,382,284주1667.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189350코셋KONEX1,897원-198원-9.45%724,800,000주91억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189690포시에스KOSDAQ1,544원5원0.32%15,93627,321,969주421.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189860서전기전KOSDAQ4,720원-170원-3.48%148,2969,698,780주457.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189980흥국에프엔비KOSDAQ1,168원5원0.43%13,42440,137,827주468.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14190510나무가KOSDAQ14,530원420원2.98%47,42114,085,317주2046.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14190650코리아에셋투자증권KOSDAQ6,860원70원1.03%15,0426,388,000주438.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14191410육일씨엔에쓰KOSDAQ1,378원30원2.23%147,61311,204,255주154.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14191420테고사이언스KOSDAQ8,500원290원3.53%4,1048,108,834주689.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14191600블루탑KONEX13,970원980원7.54%332,858,928주399.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14192080더블유게임즈KOSPI61,600원-100원-0.16%51,90021,173,468주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14192250케이사인KOSDAQ8,000원-60원-0.74%21,6637,067,125주565.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192390윈하이텍KOSDAQ1,842원3원0.16%10,72811,967,246주220.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192400쿠쿠홀딩스KOSPI26,350원-300원-1.13%61,07435,562,185주9370.6억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192410오늘이엔엠KOSDAQ4,885원170원3.61%223,22425,185,909주1230.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192440슈피겐코리아KOSDAQ28,400원-650원-2.24%8,1696,216,363주1765.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192650드림텍KOSPI5,200원10원0.19%185,15565,886,829주3426.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192820코스맥스KOSPI247,500원-1,500원-0.60%148,57211,349,509주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14193250링크드KOSDAQ2,305원15원0.66%502,10013,368,933주308.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194370제이에스코퍼레이션KOSPI13,110원0원0.00%65,45429,016,758주3804억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194480데브시스터즈KOSDAQ19,650원-1,700원-7.96%139,51112,129,150주2383.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194700노바렉스KOSDAQ14,560원-520원-3.45%185,42618,254,848주2657.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195500마니커에프앤지KOSDAQ1,736원-8원-0.46%29,14515,978,000주277.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195870해성디에스KOSPI58,900원400원0.68%83,90017,000,000주1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195940HK이노엔KOSDAQ41,650원500원1.22%96,26028,329,891주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195990루트KKOSDAQ1,346원11원0.82%34,84416,287,874주219.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196170알테오젠KOSDAQ314,000원-3,500원-1.10%375,77553,586,343주16.8조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196300HLB펩KOSDAQ4,735원0원0.00%17,2329,376,439주443.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196450코아시아씨엠KOSDAQ866원23원2.73%60,80445,320,000주392.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196700웹스KOSDAQ1,339원-29원-2.12%50,38514,364,144주192.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14197140디지캡KOSDAQ2,200원60원2.80%13,28013,013,154주286.2억원
103,390건 중 74,001–74,050← 이전1481 / 2068 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬