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 17:24:25—2026-08-14236200슈프리마KOSDAQ60,500원1,200원2.02%18,6216,974,311주4219.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14236340메디젠휴먼케어KONEX2,700원-200원-6.90%283,014,647주81.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14236810엔비티KOSDAQ1,462원62원4.43%52,57016,975,426주248.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14237690에스티팜KOSDAQ106,400원-1,200원-1.12%76,62420,876,638주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14237750피앤씨테크KOSDAQ3,910원-110원-2.74%10,8776,496,600주254억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14237820플레이디KOSDAQ2,515원0원0.00%10,71312,827,140주322.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14237880클리오KOSDAQ14,230원2,730원23.74%1,717,61018,071,353주2571.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238090앤디포스KOSDAQ1,999원-96원-4.58%20,45530,490,440주609.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238120얼라인드KOSDAQ3,125원-40원-1.26%5,30014,218,274주444.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238200비피도KOSDAQ2,635원-90원-3.30%11,5298,180,000주215.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238490힘스KOSDAQ2,240원-150원-6.28%76,32611,312,236주253.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238500솔루믹스KONEX475원0원0.00%020,807,304주98.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238540나노솔루션KONEX103,800원0원0.00%01,117,640주1160.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14239340이스트에이드KOSDAQ664원-5원-0.75%147,11626,979,634주179.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14239610에이치엘사이언스KOSDAQ5,500원-20원-0.36%1,9745,392,115주296.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14239890피엔에이치테크KOSDAQ3,595원-25원-0.69%2,8099,935,755주357.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14240550동방메디컬KOSDAQ6,650원-40원-0.60%272,03020,933,940주1392.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14240600유진테크놀로지KOSDAQ1,989원17원0.86%19,2536,928,151주137.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14240810원익IPSKOSDAQ116,600원-3,400원-2.83%1,261,26849,083,901주5.7조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241520DSC인베스트먼트KOSDAQ8,510원110원1.31%124,30626,600,000주2263.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241560두산밥캣KOSPI66,100원1,200원1.85%112,14495,856,065주6.3조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241590화승엔터프라이즈KOSPI3,165원40원1.28%69,28860,589,276주1917.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241690유니테크노KOSDAQ2,820원20원0.71%38,14124,470,706주690억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241710코스메카코리아KOSDAQ127,200원2,700원2.17%244,68110,680,000주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241770메카로KOSDAQ40,500원-1,100원-2.64%16,98010,192,640주4128억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241790티이엠씨씨엔에스KOSDAQ5,840원40원0.69%46,12510,002,634주584.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241820피씨엘KOSDAQ6,040원0원0.00%02,782,098주168억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241840에이스토리KOSDAQ2,375원15원0.64%20,6559,539,994주226.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14242040나무에이엑스KOSDAQ3,860원10원0.26%302,66834,606,264주1335.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14243070휴온스KOSDAQ26,100원-350원-1.32%11,14511,979,665주3126.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14357580아모센스KOSDAQ6,990원-360원-4.90%81,27911,789,762주824.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14357780솔브레인KOSDAQ322,000원-6,000원-1.83%38,8807,778,566주2.5조원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14357880SKAIKOSDAQ2,010원-40원-1.95%690,37653,458,182주1074.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14358570지아이이노베이션KOSDAQ8,820원90원1.03%261,54164,516,006주5690.3억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14359090씨엔알리서치KOSDAQ2,015원21원1.05%23,16811,494,143주231.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14360070탑머티리얼KOSDAQ9,370원90원0.97%29,3198,192,043주767.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14360350코셈KOSDAQ6,440원50원0.78%4,3315,437,970주350.2억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14361390제노코KOSDAQ14,100원-10원-0.07%18,8389,736,381주1372.8억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14361570알비더블유KOSDAQ1,615원135원9.12%209,46628,743,291주464.2억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14361610SK아이이테크놀로지KOSPI15,550원-330원-2.08%198,24381,787,100주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14361670삼영에스앤씨KOSDAQ3,655원5원0.14%3,3705,667,658주207.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14362320청담글로벌KOSDAQ5,190원0원0.00%154,91121,151,290주1097.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14362990드림인사이트KOSDAQ1,231원-8원-0.65%60,10216,800,574주206.8억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14363250진시스템KOSDAQ4,070원-5원-0.12%9,0568,508,382주346.2억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14363260모비데이즈KOSDAQ924원-9원-0.96%16,81832,163,769주297.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14363280티와이홀딩스KOSPI1,925원11원0.57%25,98545,497,333주875.8억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14—티와이홀딩스우KOSPI2,500원20원0.81%1,3691,174,949주29.3억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14364950에이아이코리아KOSDAQ3,995원-10원-0.25%10,7748,296,445주331.4억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14365270큐라클KOSDAQ12,220원100원0.83%118,82022,156,992주2707.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14365330에스와이스틸텍KOSDAQ1,555원-8원-0.51%305,22050,171,000주780.1억원
157,937건 중 129,151–129,200← 이전2584 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬