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 17:24:14—2026-08-14047310파워로직스KOSDAQ3,225원60원1.90%146,65936,610,755주1180.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047560이스트소프트KOSDAQ8,220원80원0.98%25,78011,753,082주966.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047810한국항공우주KOSPI146,400원-4,800원-3.17%322,73997,475,107주14.2조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047920HLB제약KOSDAQ8,800원80원0.92%137,19732,799,356주2886.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047770코데즈컴바인KOSDAQ2,700원85원3.25%620,50237,842,602주1021.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047820초록뱀미디어KOSDAQ3,250원-50원-1.52%8,63224,453,930주794.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048410현대바이오KOSDAQ7,560원-480원-5.97%855,34496,505,572주7295.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048470대동스틸KOSDAQ2,735원25원0.92%31,3939,650,000주263.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048550SM C&CKOSDAQ1,360원23원1.72%766,44496,714,620주1315.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048830엔피케이KOSDAQ1,004원-19원-1.86%24,60118,723,923주187.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048910대원미디어KOSDAQ5,570원510원10.08%167,12812,578,946주700.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049080기가레인KOSDAQ8,660원-360원-3.99%291,9008,488,334주735억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049180셀루메드KOSDAQ1,009원0원0.00%083,226,192주839.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049470비트플래닛KOSDAQ1,728원62원3.72%17,65423,544,899주406.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049480오픈베이스KOSDAQ1,948원-3원-0.15%102,02031,422,383주612.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049520유아이엘KOSDAQ3,785원-15원-0.39%49,75130,842,625주1167.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049550잉크테크KOSDAQ3,500원0원0.00%4,73319,606,277주686.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049630재영솔루텍KOSDAQ9,030원2,080원29.93%2,961,42723,365,139주2109.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049720고려신용정보KOSDAQ9,510원150원1.60%51,73314,300,000주1359.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049800우진플라임KOSPI1,869원35원1.91%30,68420,000,000주373.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049830승일KOSDAQ6,550원0원0.00%1506,132,112주401.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049950미래컴퍼니KOSDAQ11,930원150원1.27%77,4798,817,884주1051.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049960쎌바이오텍KOSDAQ15,540원-50원-0.32%9,8739,400,000주1460.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050090비케이홀딩스KOSDAQ602원-7원-1.15%97,29023,534,735주141.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050110캠시스KOSDAQ1,045원-7원-0.67%206,37629,224,823주305.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048430유라테크KOSDAQ6,200원260원4.38%51,89111,520,000주714.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048530인트론바이오KOSDAQ2,635원-65원-2.41%22,01330,891,758주813.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048770TPC로보틱스KOSDAQ3,350원0원0.00%193,83215,697,991주525.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048870시너지이노베이션KOSDAQ1,673원-13원-0.77%245,99088,106,963주1474억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049120파인디앤씨KOSDAQ2,290원115원5.29%5,75410,601,663주242.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049430코메론KOSDAQ21,600원450원2.13%59,8499,048,000주1954.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050120ES큐브KOSDAQ3,450원165원5.02%19,22913,564,086주467.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050760에스폴리텍KOSDAQ1,215원-34원-2.72%181,39816,334,678주198.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050860아세아텍KOSDAQ1,673원8원0.48%13,12222,500,000주376.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050890쏠리드KOSDAQ10,360원-40원-0.38%572,50660,756,534주6294.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14050960수산아이앤티KOSDAQ8,800원220원2.56%4,3036,751,000주594억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14051160지어소프트KOSDAQ10,400원370원3.69%233,54315,474,430주1609.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14051360토비스KOSDAQ11,780원-1,010원-7.90%104,5419,641,668주1135.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14051370인터플렉스KOSDAQ7,320원30원0.41%47,46823,327,472주1707.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053610프로텍KOSDAQ69,100원4,300원6.64%87,1949,000,000주6219억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053690한미글로벌KOSPI18,880원-340원-1.77%66,99210,957,550주2068.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054040한국컴퓨터KOSDAQ4,950원0원0.00%80,35016,071,290주795.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054090삼진엘앤디KOSDAQ953원-64원-6.29%235,06224,959,232주237.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054210이랜텍KOSDAQ8,090원60원0.75%139,58925,291,210주2046억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054220비츠로시스KOSDAQ1,875원88원4.92%520,37312,590,616주236억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054300팬스타엔터프라이즈KOSDAQ1,030원15원1.48%189,31857,870,945주596억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054410케이피티유KOSDAQ3,450원-190원-5.22%3,7235,726,444주197.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054450텔레칩스KOSDAQ10,170원-30원-0.29%58,12715,144,233주1540.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054540삼영엠텍KOSDAQ7,200원-20원-0.28%127,07413,000,000주936억원
106,262건 중 75,401–75,450← 이전1509 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬