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 17:24:24—2026-08-14214320이노션KOSPI19,330원270원1.42%59,15140,000,000주7732억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214330금호에이치티KOSPI5,810원-50원-0.85%102,90710,456,929주607.5억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214370케어젠KOSDAQ61,900원-2,100원-3.28%135,24653,715,000주3.3조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214390경보제약KOSPI5,250원90원1.74%18,79323,906,860주1255.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214420토니모리KOSPI5,860원60원1.03%157,01924,054,799주1409.6억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214430아이쓰리시스템KOSDAQ72,000원-1,800원-2.44%15,8517,307,215주5261.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214450파마리서치KOSDAQ398,000원-27,500원-6.46%197,72110,389,648주4.1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214610롤링스톤KOSDAQ2,290원0원0.00%08,383,322주191.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214680디알텍KOSDAQ1,155원110원10.53%8,656,00483,477,056주964.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14215000골프존KOSDAQ36,250원-150원-0.41%29,9556,275,415주2274.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14215090솔디펜스KOSDAQ1,489원19원1.29%38,54023,155,661주344.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14215100로보로보KOSDAQ4,460원95원2.18%335,68720,348,454주907.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14215200메가스터디교육KOSDAQ37,000원-50원-0.13%49,54110,365,216주3835.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14215360우리산업KOSDAQ7,010원-80원-1.13%22,1849,132,163주640.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14215380콜마바이오텍KOSDAQ2,345원55원2.40%58,74716,829,576주394.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14215480토박스코리아KOSDAQ2,170원15원0.70%14,64010,740,000주233억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14215570크로넥스KONEX646원1원0.16%106,660,151주43억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14215600신라젠KOSDAQ2,180원-35원-1.58%418,991138,553,564주3020.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14215790이노인스트루먼트KOSDAQ736원5원0.68%2,413,53140,283,149주296.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14216050인크로스KOSDAQ5,310원70원1.34%28,77312,198,622주647.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14216080제테마KOSDAQ4,265원-15원-0.35%139,42837,287,099주1590.2억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14216400인바이츠바이오코아KONEX645원-15원-2.27%1,8057,711,315주49.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217190제너셈KOSDAQ6,000원140원2.39%188,91113,153,761주789.2억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217270넵튠KOSDAQ2,600원10원0.39%54,83346,735,643주1215.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217320썬테크KONEX12,000원1,000원9.09%221,050,000주126억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217330싸이토젠KOSDAQ3,590원-25원-0.69%74,27723,129,547주830.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217480에스디생명공학KOSDAQ499원0원0.00%0109,733,141주547.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217500러셀KOSDAQ1,704원14원0.83%79,98431,812,000주542억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217590티엠씨KOSPI13,560원-430원-3.07%322,00124,094,225주3267.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217730강스템바이오텍KOSDAQ2,895원210원7.82%697,69794,054,149주2722.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217820원익피앤이KOSDAQ2,015원16원0.80%156,14747,454,559주956.2억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217880틸론KONEX1,085원42원4.03%3,90410,727,290주116.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217910에스제이켐KONEX297원-1원-0.34%9813,990,522주41.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14217950파마리서치바이오KONEX32,000원500원1.59%1,3864,183,240주1338.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14218150미래생명자원KOSDAQ2,065원-90원-4.18%348,47520,415,802주421.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14259630엠플러스KOSDAQ10,170원140원1.40%69,03212,222,396주1243억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14259960크래프톤KOSPI238,000원3,500원1.49%94,62146,137,833주10.9조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260660알리코제약KOSDAQ2,545원0원0.00%21,87515,327,021주390억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260870SK시그넷KONEX8,150원0원0.00%43,98221,674,747주1766.4억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260930씨티케이KOSDAQ2,750원-90원-3.17%50,06519,341,591주531.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260970에스앤디KOSDAQ56,500원-300원-0.53%52,2882,892,754주1634.4억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14261200덴티스KOSDAQ2,545원-35원-1.36%99,35515,809,700주402.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14261520이지스KOSDAQ4,155원-45원-1.07%16,49910,277,800주427억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14261780아리바이오랩KOSDAQ2,355원-20원-0.84%255,58328,013,913주659.7억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14262260에이프로KOSDAQ3,345원-40원-1.18%56,93215,077,660주504.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14262840아이퀘스트KOSDAQ2,910원-25원-0.85%11,06210,566,952주307.4억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263020디케이앤디KOSDAQ3,245원155원5.02%249,47813,836,146주448.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263050유틸렉스KOSDAQ959원0원0.00%036,834,856주353.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263600덕우전자KOSDAQ3,930원135원3.56%28,29115,930,310주626억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263690디알젬KOSDAQ5,190원0원0.00%17,01111,325,610주587.7억원
106,262건 중 77,051–77,100← 이전1542 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬