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 17:24:27—2026-08-14287840인투셀KOSDAQ22,250원450원2.06%40,00515,021,960주3342.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14288180케이피항공산업KOSDAQ8,600원70원0.82%16,5597,393,262주635.8억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14288330파라택시스코리아KOSDAQ416원0원0.00%0106,080,948주441.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14288620에스프리즘KOSDAQ4,425원-150원-3.28%64,1656,979,316주308.8억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14288980모아데이타KOSDAQ823원107원14.94%1,183,41636,381,379주299.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14390110애니메디솔루션KONEX258원0원0.00%09,697,047주25억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14391710코닉오토메이션KOSDAQ1,337원12원0.91%73,94342,620,470주569.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14393210토마토시스템KOSDAQ2,500원0원0.00%56,85015,614,544주390.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14393890더블유씨피KOSDAQ9,320원60원0.65%176,34533,843,144주3154.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14393970대진첨단소재KOSDAQ2,825원0원0.00%017,850,820주504.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14394280오픈엣지테크놀로지KOSDAQ10,360원160원1.57%71,93726,346,530주2729.5억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14394420리센스메디컬KOSDAQ11,730원110원0.95%100,35710,999,701주1290.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14394800쓰리빌리언KOSDAQ6,230원-100원-1.58%112,49631,822,553주1982.5억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14395400SK리츠KOSPI5,880원160원2.80%164,360301,017,620주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14396270넥스트칩KOSDAQ2,290원-95원-3.98%199,24632,887,431주753.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14396300세아메카닉스KOSDAQ4,825원660원15.85%11,743,71626,489,500주1278.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14396470워트KOSDAQ6,170원-150원-2.37%54,53016,120,000주994.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14396690미래에셋글로벌리츠KOSPI1,595원6원0.38%99,99239,605,940주631.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14397030에이프릴바이오KOSDAQ28,300원-850원-2.92%157,86427,509,282주7785.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14397810애드포러스KOSDAQ7,000원310원4.63%61,4865,160,770주361.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14398120에스지헬스케어KOSDAQ2,135원-45원-2.06%28,74211,841,511주252.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14399720가온칩스KOSDAQ48,800원1,250원2.63%143,14011,858,844주5787.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14400760NH올원리츠KOSPI2,945원20원0.68%90,04954,929,275주1617.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14402030코난테크놀로지KOSDAQ14,850원280원1.92%60,98612,517,488주1858.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14402340SK스퀘어KOSPI1,154,000원37,000원3.31%658,916131,958,386주152.2조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092300현우산업KOSDAQ2,780원270원10.76%468,93420,149,871주560.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14402490그린리소스KOSDAQ7,680원-20원-0.26%137,78916,935,217주1300.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14403360라피치KONEX8,890원890원11.13%7,8973,767,635주334.9억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14403490우듬지팜KOSDAQ505원0원0.00%045,932,464주231.9억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14403550쏘카KOSPI10,810원110원1.03%16,95437,939,942주4101.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14403810아이엘로보틱스KONEX2,295원-85원-3.57%2,9709,937,346주228억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14403850더핑크퐁컴퍼니KOSDAQ11,500원-40원-0.35%70,89914,351,010주1650.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14403870HPSPKOSDAQ40,400원-800원-1.94%2,322,00082,300,000주3.3조원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14404990신한서부티엔디리츠KOSPI4,120원100원2.49%38,83661,417,965주2530.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14405000플라즈맵KOSDAQ4,520원-640원-12.40%162,5805,373,532주242.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14405100큐알티KOSDAQ11,830원50원0.42%43,80512,289,301주1453.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14405920나라셀라KOSDAQ1,849원44원2.44%2,24912,878,076주238.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14406820뷰티스킨KOSDAQ2,100원-70원-3.23%468,28714,136,157주296.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14407400꿈비KOSDAQ2,050원-5원-0.24%43,76514,634,534주300억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14408470한패스KOSDAQ5,820원20원0.34%25,99610,572,000주615.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14408900스튜디오미르KOSDAQ1,043원-12원-1.14%25,70032,752,929주341.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14408920메쎄이상KOSDAQ3,100원30원0.98%14,66343,232,455주1340.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14411080샌즈랩KOSDAQ4,390원-145원-3.20%99,86615,267,638주670.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14412350레이저쎌KOSDAQ4,595원50원1.10%265,35314,603,043주671억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14412540제일엠앤에스KOSDAQ3,935원0원0.00%020,600,665주810.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14413300티엘엔지니어링KONEX2,495원250원11.14%11,351,515주33.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14413390엠오티KOSDAQ7,110원10원0.14%18,07811,580,180주823.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14413630씨피시스템KOSDAQ3,770원-125원-3.21%934,54736,436,605주1373.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14415640KB발해인프라KOSPI10,300원-170원-1.62%98,301122,545,548주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—유진스팩12호KOSDAQ1,991원4원0.20%7095,660,000주112.6억원
103,390건 중 74,251–74,300← 이전1486 / 2068 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬