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 17:24:23—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 17:24:23—2026-08-14166480코아스템켐온KOSDAQ2,175원-5원-0.23%115,61052,870,376주1149.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14168330내츄럴엔도텍KOSDAQ2,115원-10원-0.47%13,41931,754,900주671.6억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14168360펨트론KOSDAQ13,700원440원3.32%99,06922,392,557주3067.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14169330엠브레인KOSDAQ1,366원106원8.41%36,20718,316,918주250.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14169670코스텍시스템KONEX4,500원100원2.27%322,868,401주129억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170030현대공업KOSDAQ5,090원50원0.99%130,52415,340,000주780.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170790파이오링크KOSDAQ8,710원-280원-3.11%25,5236,397,335주557.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170900동아에스티KOSPI38,500원300원0.79%7,6599,727,881주3745.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170920엘티씨KOSDAQ38,250원-2,350원-5.79%478,28410,564,126주4040.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14171010램테크놀러지KOSDAQ2,905원15원0.52%7,69714,298,752주415.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14171090선익시스템KOSDAQ67,500원-2,300원-3.30%67,68010,127,626주6836.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14171120라이온켐텍KOSDAQ2,085원15원0.72%93,19435,901,760주748.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14172670에이엘티KOSDAQ11,110원-210원-1.86%43,4688,960,259주995.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14173130오파스넷KOSDAQ5,820원10원0.17%29,69913,046,473주759.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14173940에프엔씨엔터KOSDAQ2,300원0원0.00%16,17015,392,808주354억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14174900앱클론KOSDAQ32,350원1,350원4.35%277,20519,952,129주6454.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14175140아고스KOSDAQ2,375원-65원-2.66%30,23924,944,253주592.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14175330JB금융지주KOSPI28,000원-1,350원-4.60%310,199186,521,824주5.2조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14176590코나솔KONEX2,370원-5원-0.21%1,5995,836,383주138.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14176750듀켐바이오KOSDAQ6,580원0원0.00%17,35428,488,720주1874.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14177350베셀KOSDAQ695원0원0.00%019,831,702주137.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14177830파버나인KOSDAQ2,380원0원0.00%13,62611,325,993주269.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14177900쓰리에이로직스KOSDAQ4,135원-180원-4.17%27,7889,627,600주398.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178320서진시스템KOSDAQ36,950원0원0.00%1,260,08663,650,737주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178600대동고려삼KONEX1,855원-38원-2.01%24,449,600주82.5억원
120,605건 중 91,051–91,100← 이전1822 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬