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—2026-08-14192390윈하이텍KOSDAQ1,842원3원0.16%10,72811,967,246주220.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192400쿠쿠홀딩스KOSPI26,350원-300원-1.13%61,07435,562,185주9370.6억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192410오늘이엔엠KOSDAQ4,885원170원3.61%223,22425,185,909주1230.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192440슈피겐코리아KOSDAQ28,400원-650원-2.24%8,1696,216,363주1765.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192650드림텍KOSPI5,200원10원0.19%185,15565,886,829주3426.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192820코스맥스KOSPI247,500원-1,500원-0.60%148,57211,349,509주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14193250링크드KOSDAQ2,305원15원0.66%502,10013,368,933주308.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194370제이에스코퍼레이션KOSPI13,110원0원0.00%65,45429,016,758주3804억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194480데브시스터즈KOSDAQ19,650원-1,700원-7.96%139,51112,129,150주2383.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194700노바렉스KOSDAQ14,560원-520원-3.45%185,42618,254,848주2657.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195500마니커에프앤지KOSDAQ1,736원-8원-0.46%29,14515,978,000주277.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195870해성디에스KOSPI58,900원400원0.68%83,90017,000,000주1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195940HK이노엔KOSDAQ41,650원500원1.22%96,26028,329,891주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195990루트KKOSDAQ1,346원11원0.82%34,84416,287,874주219.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196170알테오젠KOSDAQ314,000원-3,500원-1.10%375,77553,586,343주16.8조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196300HLB펩KOSDAQ4,735원0원0.00%17,2329,376,439주443.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196450코아시아씨엠KOSDAQ866원23원2.73%60,80445,320,000주392.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196700웹스KOSDAQ1,339원-29원-2.12%50,38514,364,144주192.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14197140디지캡KOSDAQ2,200원60원2.80%13,28013,013,154주286.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14198080캐프KOSDAQ2,400원30원1.27%19,96921,535,185주516.8억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14198440강동씨앤엘KOSDAQ1,262원-28원-2.17%470,55060,931,896주768.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14198940한주라이트메탈KOSDAQ1,415원-64원-4.33%198,07919,909,760주281.7억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199150데이터스트림즈KONEX1,999원-1원-0.05%1284,268,613주85.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199290바이오프로테크KONEX390원-10원-2.50%017,025,192주66.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199430케이엔알시스템KOSDAQ15,800원-510원-3.13%166,03011,197,043주1769.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14218410RFHICKOSDAQ53,200원-1,100원-2.03%257,57726,575,442주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219130타이거일렉KOSDAQ81,300원200원0.25%46,2976,314,290주5133.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219420링크제니시스KOSDAQ3,675원70원1.94%28,36511,469,507주421.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219550디와이디KOSDAQ1,257원-36원-2.78%32,38938,673,256주486.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219750한국비티비KOSDAQ1,670원-4원-0.24%2,42413,085,377주218.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14220100퓨쳐켐KOSDAQ8,440원-230원-2.65%25,59522,427,420주1892.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14220180폴라리스AI핸디KOSDAQ1,500원2원0.13%3,49623,930,842주358.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14220260켐트로스KOSDAQ4,085원-135원-3.20%87,75932,072,055주1310.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14221800지구홀딩스KOSDAQ4,280원25원0.59%41,79716,318,851주698.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14221840하이즈항공KOSDAQ2,020원15원0.75%43,43818,700,561주377.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14221980케이디켐KOSDAQ9,470원10원0.11%5274,034,800주382억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222040코스맥스엔비티KOSDAQ9,500원-290원-2.96%418,65020,628,000주1959.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222080SFA넥셀KOSDAQ8,420원210원2.56%577,42977,780,144주6549억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222110팬젠KOSDAQ5,000원-50원-0.99%11,93713,514,509주675.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222420쎄노텍KOSDAQ928원-14원-1.49%106,75548,418,523주449.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222670플럼라인생명과학KONEX4,635원0원0.00%04,032,932주186.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222800심텍KOSDAQ108,700원2,900원2.74%861,16937,463,931주4조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222980한국맥널티KOSDAQ2,175원10원0.46%16,70411,031,483주239.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14223220로지스몬KONEX190원0원0.00%17,6765,702,919주10.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14223250드림씨아이에스KOSDAQ3,580원135원3.92%62,13924,600,444주880.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14223310사토시홀딩스KOSDAQ3,340원-90원-2.62%131,5035,204,642주173.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224060더코디KOSDAQ3,360원-90원-2.61%32,2805,160,722주173.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224110에이텍모빌리티KOSDAQ8,770원-130원-1.46%12,1005,080,386주445.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224760엔에스컴퍼니KONEX2,205원0원0.00%03,939,700주86.8억원
126,338건 중 95,201–95,250← 이전1905 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬