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—2026-08-14214420토니모리KOSPI5,860원60원1.03%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 17:24:27—2026-08-14270870뉴트리KOSDAQ4,135원-40원-0.96%13,5538,994,846주371.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271560오리온KOSPI134,000원2,200원1.67%70,65639,528,788주5.2조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271830팸텍KOSDAQ1,028원15원1.48%113,24229,490,202주303.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271940일진하이솔루스KOSPI11,500원-50원-0.43%46,75736,313,190주4176억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271980제일약품KOSPI10,070원-160원-1.56%17,85314,704,872주1480.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272110케이엔제이KOSDAQ26,300원-1,700원-6.07%272,0038,025,395주2110.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272210한화시스템KOSPI80,300원700원0.88%357,798188,919,389주15.1조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272290이녹스첨단소재KOSDAQ22,700원-150원-0.66%96,31019,937,509주4525.8억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272450진에어KOSPI5,320원30원0.57%43,80652,200,000주2777억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272550삼양패키징KOSPI10,050원160원1.62%33,53715,068,406주1514.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14273060와이즈버즈KOSDAQ859원-31원-3.48%96,88649,144,280주422.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14273640와이엠텍KOSDAQ5,310원50원0.95%16,87510,966,000주582.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14274090켄코아에어로스페이스KOSDAQ11,880원140원1.19%156,93813,774,207주1636.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14274400이노시뮬레이션KOSDAQ2,380원-20원-0.83%8,5139,086,493주216.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14275630에스에스알KOSDAQ3,815원40원1.06%2,1425,253,808주200.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14276240엘리비젼KONEX596원-99원-14.24%33812,313,138주73.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14276730한울앤제주KOSDAQ11,470원0원0.00%02,371,816주272억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14277070린드먼아시아KOSDAQ2,990원-20원-0.66%3,15013,692,000주409.3억원
157,937건 중 127,001–127,050← 이전2541 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬