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 17:24:29—2026-08-14353200대덕전자KOSPI119,100원6,100원5.40%1,046,55549,416,925주5.8조원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14—대덕전자1우KOSPI24,800원400원1.64%10,0692,095,519주519.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14353590오토앤KOSDAQ1,795원93원5.46%20,75512,875,570주231.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14353810이지바이오KOSDAQ6,290원20원0.32%102,85833,081,920주2080.8억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14354200엔젠바이오KOSDAQ1,998원-42원-2.06%82,3138,936,583주178.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14354320알멕KOSDAQ33,600원-50원-0.15%62,3466,391,381주2147.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14354390바스칸바이오제약KONEX3,755원-15원-0.40%17,018,247주263.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14355150코스텍시스KOSDAQ20,800원150원0.73%99,8727,797,350주1621.8억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14355390크라우드웍스KOSDAQ1,833원-12원-0.65%179,06815,874,344주290.9억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14355690에이텀KOSDAQ5,100원-60원-1.16%127,8359,570,389주488억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14356680엑스게이트KOSDAQ12,870원-40원-0.31%615,70128,543,492주3673.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14356860티엘비KOSDAQ31,400원200원0.64%512,11323,701,260주7442.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14356890싸이버원KOSDAQ2,445원-10원-0.41%39,86311,953,825주292.2억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14357120코람코라이프인프라리츠KOSPI4,360원40원0.93%44,60397,335,354주4243.8억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14357230에이치피오KOSDAQ2,300원-10원-0.43%29,11541,293,476주949.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14357250미래에셋맵스리츠KOSPI1,900원10원0.53%45,12524,995,105주474.9억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14357430마스턴프리미어리츠KOSPI866원-9원-1.03%35,42130,505,307주264.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14357550석경에이티KOSDAQ35,300원100원0.28%2,0835,455,000주1925.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14390110애니메디솔루션KONEX258원0원0.00%09,697,047주25억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14391710코닉오토메이션KOSDAQ1,337원12원0.91%73,94342,620,470주569.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14393210토마토시스템KOSDAQ2,500원0원0.00%56,85015,614,544주390.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14393890더블유씨피KOSDAQ9,320원60원0.65%176,34533,843,144주3154.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14393970대진첨단소재KOSDAQ2,825원0원0.00%017,850,820주504.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14394280오픈엣지테크놀로지KOSDAQ10,360원160원1.57%71,93726,346,530주2729.5억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14394420리센스메디컬KOSDAQ11,730원110원0.95%100,35710,999,701주1290.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14394800쓰리빌리언KOSDAQ6,230원-100원-1.58%112,49631,822,553주1982.5억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14395400SK리츠KOSPI5,880원160원2.80%164,360301,017,620주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14396270넥스트칩KOSDAQ2,290원-95원-3.98%199,24632,887,431주753.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14396300세아메카닉스KOSDAQ4,825원660원15.85%11,743,71626,489,500주1278.1억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950200소마젠KOSDAQ2,910원25원0.87%7,04019,236,053주559.7억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950220네오이뮨텍KOSDAQ1,621원70원4.51%195,81434,211,840주554.5억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950160코오롱티슈진KOSDAQ28,550원2,950원11.52%9,800,83984,970,160주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14472220신영스팩10호KOSDAQ2,105원0원0.00%12,1264,690,000주98.7억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14471820셀로맥스사이언스KOSDAQ4,120원10원0.24%1,11311,302,879주465.6억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14471050대신밸런스제17호스팩KOSDAQ2,105원0원0.00%6,6296,060,000주127.5억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14469900하나31호스팩KOSDAQ2,085원-5원-0.24%50,2305,605,000주116.8억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14469750아이비젼웍스KOSDAQ970원-33원-3.29%51,66534,456,481주334.2억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14469610이노테크KOSDAQ17,980원250원1.41%411,4178,942,900주1607.9억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14403870HPSPKOSDAQ40,400원-800원-1.94%2,322,00082,300,000주3.3조원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14469480IBKS제24호스팩KOSDAQ2,130원0원0.00%04,230,000주90억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14468760유진스팩10호KOSDAQ2,080원0원0.00%04,240,000주88.1억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14468530프로티나KOSDAQ37,600원3,150원9.14%302,21411,035,208주4149.2억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14466690키움히어로제1호스팩KOSDAQ1,999원0원0.00%1,1715,095,000주101.8억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14466410사이냅소프트KOSDAQ8,970원-80원-0.88%7,7675,037,023주451.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14405000플라즈맵KOSDAQ4,520원-640원-12.40%162,5805,373,532주242.8억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14466100클로봇KOSDAQ32,700원3,950원13.74%2,753,78325,459,239주8325.1억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14465770STX그린로지스KOSPI2,825원60원2.17%538,7577,218,380주203.9억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14465480인스피언KOSDAQ3,430원-55원-1.58%10,10910,137,772주347.7억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14465320교보15호스팩KOSDAQ2,125원5원0.24%81,7893,810,000주80.9억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14464580닷밀KOSDAQ1,835원-11원-0.60%58,31218,406,089주337.7억원
157,937건 중 127,351–127,400← 이전2548 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬