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 17:24:22—2026-08-14149950아바텍KOSDAQ9,370원130원1.41%77,03913,667,703주1280.6억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14149980하이로닉KOSDAQ5,500원-50원-0.90%26,14817,199,046주945.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14150900파수AIKOSDAQ3,745원45원1.22%26,60911,703,922주438.3억원
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 17:24:23—2026-08-14153460네이블KOSDAQ6,630원210원3.27%6,9986,530,014주432.9억원
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—2026-08-14153710옵티팜KOSDAQ4,815원-25원-0.52%2,58514,669,958주706.3억원
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—2026-08-14154030아시아종묘KOSDAQ1,654원-1원-0.06%6,70912,061,867주199.5억원
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—2026-08-14155650와이엠씨KOSDAQ3,115원40원1.30%15,97918,974,358주591억원
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—2026-08-14156100엘앤케이바이오KOSDAQ4,105원90원2.24%91,74522,351,153주917.5억원
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—2026-08-14159010아스플로KOSDAQ23,300원350원1.53%603,67313,334,739주3106.9억원
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—2026-08-14159910에코글로우KOSDAQ3,175원-30원-0.94%9,73410,467,097주332.3억원
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—2026-08-14160550NEWKOSDAQ1,058원-2원-0.19%10,75027,906,106주295.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14160980싸이맥스KOSDAQ33,600원-1,350원-3.86%330,63710,924,243주3670.5억원
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 17:24:24—2026-08-14199480뱅크웨어글로벌KOSDAQ3,520원230원6.99%62,46410,196,588주358.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199550레이저옵텍KOSDAQ2,790원385원16.01%447,92814,845,791주414.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199730바이오인프라KOSDAQ1,700원58원3.53%19,8344,864,367주82.6억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199800툴젠KOSDAQ38,750원-550원-1.40%12,0028,997,629주3486.5억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199820제일일렉트릭KOSDAQ7,990원-150원-1.84%190,11322,220,000주1775.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200130콜마비앤에이치KOSDAQ10,050원-50원-0.50%139,92929,415,558주2956.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200230텔콘RF제약KOSDAQ2,300원-35원-1.50%32,8299,482,269주218억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200350아티스트스튜디오KOSDAQ2,460원15원0.61%3,7329,996,025주245.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200470에이팩트KOSDAQ6,070원280원4.84%987,57542,362,093주2571.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200580메디쎄이KONEX10,440원160원1.56%3423,726,079주389억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200670휴메딕스KOSDAQ27,400원300원1.11%20,70111,229,930주3077억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200710에이디테크놀로지KOSDAQ30,350원200원0.66%85,70313,462,007주4085.7억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200780비씨월드제약KOSDAQ3,320원80원2.47%12,10210,665,661주354억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200880서연이화KOSPI13,050원690원5.58%134,64627,028,437주3527.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14201490미투온KOSDAQ2,340원0원0.00%283,43432,723,726주765.7억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14202960판도라티비KONEX345원7원2.07%19811,915,582주41.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14203400에이비온KOSDAQ676원-14원-2.03%2,169,19990,101,304주609억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14203450유니온바이오메트릭스KOSDAQ2,395원-75원-3.04%25,82314,079,007주337.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14203650드림시큐리티KOSDAQ2,180원50원2.35%923,923101,704,484주2217.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14204020그리티KOSDAQ1,903원-4원-0.21%13,21919,450,832주370.1억원
103,390건 중 74,501–74,550← 이전1491 / 2068 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬