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 17:24:31—2026-08-14418620E8KOSDAQ580원29원5.26%2,146,98819,850,477주115.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418550제이오KOSDAQ4,905원55원1.13%83,91532,017,673주1570.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418470KT밀리의서재KOSDAQ9,850원-150원-1.50%107,8468,565,789주843.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418420라온텍KOSDAQ4,285원-5원-0.12%153,44930,774,558주1318.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417970모델솔루션KOSDAQ11,670원-10원-0.09%20,8586,396,700주746.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417860오브젠KOSDAQ7,150원10원0.14%25,2934,706,906주336.5억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417840저스템KOSDAQ13,570원130원0.97%1,223,41222,869,381주3103.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417790트루엔KOSDAQ6,360원210원3.41%52,79510,468,391주665.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417500제이아이테크KOSDAQ3,900원-200원-4.88%454,42232,784,744주1278.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417310코람코더원리츠KOSPI10,930원10원0.09%55,90440,400,000주4415.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417200LS머트리얼즈KOSDAQ12,420원-90원-0.72%370,79767,652,659주8402.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417180핑거스토리KOSDAQ3,970원20원0.51%18,9364,309,215주171억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417010나노팀KOSDAQ5,790원100원1.76%81,67820,172,728주1168억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389680유디엠텍KOSDAQ1,114원2원0.18%71,8928,320,693주92.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389650넥스트바이오메디컬KOSDAQ37,300원-300원-0.80%24,9258,277,286주3087.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389500에스비비테크KOSDAQ41,100원900원2.24%209,5146,663,472주2738.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389470인벤티지랩KOSDAQ32,100원-200원-0.62%52,57713,307,708주4271.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389260대명에너지KOSDAQ14,580원-470원-3.12%198,33017,916,325주2612.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389140포바이포KOSDAQ5,250원30원0.57%43,05014,269,735주749.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389030지니너스KOSDAQ2,215원-105원-4.53%208,01339,392,271주872.5억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389020자람테크놀로지KOSDAQ22,950원100원0.44%32,0196,905,082주1584.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388870파로스아이바이오KOSDAQ5,670원-130원-2.24%34,33312,945,932주734억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388790라이콤KOSDAQ4,185원-115원-2.67%327,29430,614,160주1281.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388720유일로보틱스KOSDAQ74,100원1,500원2.07%41,27711,781,345주8729.9억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388610지에프씨생명과학KOSDAQ6,090원-410원-6.31%27,5135,325,383주324.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388210씨엠티엑스KOSDAQ80,800원-900원-1.10%34,1229,654,438주7800.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388050지투파워KOSDAQ10,440원10원0.10%14,153,30818,709,437주1953.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14387690레메디KOSDAQ11,070원730원7.06%3,127,1317,625,791주844.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14387570파인메딕스KOSDAQ5,790원190원3.39%15,5455,625,900주325.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14384470코어라인소프트KOSDAQ2,840원-50원-1.73%47,23017,946,692주509.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14383930디티앤씨알오KOSDAQ1,829원-20원-1.08%17,49112,784,128주233.8억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14—LX홀딩스1우KOSPI7,420원20원0.27%3591,465,285주108.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14383800LX홀딩스KOSPI8,290원220원2.73%53,26076,280,690주6323.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14383310에코프로에이치엔KOSDAQ25,850원50원0.19%113,13320,974,932주5422억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14383220F&FKOSPI67,000원-1,800원-2.62%65,46538,307,075주2.5조원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14382900범한퓨얼셀KOSDAQ18,450원-780원-4.06%85,0238,761,000주1616.4억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14382840원준KOSDAQ5,200원40원0.78%29,40415,271,581주794.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14382800지앤비에스 에코KOSDAQ6,280원340원5.72%2,378,03931,831,041주1998.9억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14382480지아이텍KOSDAQ1,829원-21원-1.14%65,75139,357,140주719.8억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14382150온코크로스KOSDAQ3,700원-105원-2.76%32,73313,046,354주482.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14381970케이카KOSPI7,760원50원0.65%313,58348,820,848주3788.4억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14381620제닉스로보틱스KOSDAQ6,800원110원1.64%352,32713,117,920주892억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14380550뉴로핏KOSDAQ8,890원50원0.57%43,35412,198,866주1084.4억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14380540옵티코어KOSDAQ8,450원0원0.00%024,456,583주2066.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14379390이성씨엔아이KONEX5,600원0원0.00%02,841,460주159.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14378850화승알앤에이KOSPI3,025원195원6.89%232,56318,993,623주574.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14378800샤페론KOSDAQ514원-10원-1.91%2,906,44546,243,031주237.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14378340필에너지KOSDAQ11,210원50원0.45%27,38721,643,882주2426.2억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14377740바이오노트KOSPI4,930원30원0.61%39,892101,886,048주5022.9억원
120,605건 중 89,101–89,150← 이전1783 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬