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-price2026-08-132026-08-15 00:16:28삼성바이오로직스2026-08-13207940삼성바이오로직스KOSPI1,564,000원15,000원0.97%55,79246,290,951주72.3조원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13207760미스터블루KOSDAQ384원0원0.00%083,079,783주319억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13207490에이펙스인텍KONEX6,410원0원0.00%1013,600,000주230.7억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13206950볼빅KONEX1,444원-253원-14.91%2314,077,265주203.2억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13206650유바이오로직스KOSDAQ8,870원-90원-1.00%86,32836,752,307주3259.9억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13206640바디텍메드KOSDAQ11,310원-30원-0.26%28,58221,907,921주2477.7억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13206560덱스터KOSDAQ1,085원0원0.00%025,411,736주275.7억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13206400베노티앤알KOSDAQ927원77원9.06%88,57237,510,158주347.7억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13205500넥써쓰KOSDAQ1,675원22원1.33%75,00581,385,045주1363.1억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13205470휴마시스KOSDAQ2,730원45원1.68%102,69324,675,001주673.6억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13205100엑셈KOSDAQ1,330원-25원-1.85%295,66870,686,423주940.1억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13204840지엘팜텍KOSDAQ4,140원-5원-0.12%34,54015,509,801주642.1억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13204620글로벌텍스프리KOSDAQ5,330원-100원-1.84%634,07470,283,330주3746.1억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13204610티쓰리KOSDAQ3,290원-10원-0.30%150,57955,561,220주1827.9억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13204320HL만도KOSPI55,500원1,400원2.59%557,40346,957,120주2.6조원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13204270제이앤티씨KOSDAQ18,370원-500원-2.65%785,32557,848,466주1조원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13204020그리티KOSDAQ1,907원71원3.87%21,98819,450,832주370.9억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13203650드림시큐리티KOSDAQ2,130원15원0.71%1,198,685101,704,484주2166.3억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13203450유니온바이오메트릭스KOSDAQ2,470원5원0.20%13,92314,079,007주347.7억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13203400에이비온KOSDAQ690원-59원-7.88%3,252,42690,101,304주621.6억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13202960판도라티비KONEX338원26원8.33%2511,915,582주40.2억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13201490미투온KOSDAQ2,340원65원2.86%2,342,44132,723,726주765.7억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13200880서연이화KOSPI12,360원-220원-1.75%64,49827,028,437주3340.7억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13200780비씨월드제약KOSDAQ3,240원-35원-1.07%11,45610,665,661주345.5억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13200710에이디테크놀로지KOSDAQ30,150원-300원-0.99%81,34913,462,007주4058.7억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13200670휴메딕스KOSDAQ27,100원-800원-2.87%33,06711,229,930주3043.3억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13200580메디쎄이KONEX10,280원-10원-0.10%453,726,079주383억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13200470에이팩트KOSDAQ5,790원210원3.76%592,58342,362,093주2452.7억원
fsc-stock-price2026-08-132026-08-15 00:16:27—2026-08-13200350아티스트스튜디오KOSDAQ2,445원-45원-1.81%14,3139,996,025주244.4억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13134580탑코미디어KOSDAQ1,689원316원23.02%1,430,07149,294,149주832.5억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13134380미원화학KOSPI10,460원0원0.00%5,62621,992,680주2300.4억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13134060이퓨쳐KOSDAQ5,140원40원0.78%2,6034,769,250주245.1억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13133820화인베스틸KOSPI987원-27원-2.66%65,22737,114,502주366.3억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13133750메가엠디KOSDAQ1,447원7원0.49%25,06423,407,077주338.7억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13131970두산테스나KOSDAQ84,000원-400원-0.47%477,87419,327,238주1.6조원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13131760파인텍KOSDAQ1,946원82원4.40%339,0528,686,316주169억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13131400이브이첨단소재KOSDAQ936원216원30.00%11,476,82559,591,882주557.7억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13131370알서포트KOSDAQ1,519원-62원-3.92%291,66153,267,083주809.1억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13131290티에스이KOSDAQ259,000원9,000원3.60%109,15411,061,429주2.8조원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13131220대한과학KOSDAQ3,630원0원0.00%4,8717,454,490주270.5억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13131180딜리KOSDAQ3,640원-40원-1.09%3,4825,870,000주213.6억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13131100티엔엔터테인먼트KOSDAQ450원0원0.00%032,246,724주145.1억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13131090시큐브KOSDAQ3,975원35원0.89%17,0577,658,221주304.4억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13131030옵투스제약KOSDAQ6,000원0원0.00%39,04217,646,590주1058.7억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13130740티피씨글로벌KOSDAQ2,070원10원0.49%31,64011,276,679주233.4억원
fsc-stock-price2026-08-132026-08-15 00:16:03—2026-08-13024090디씨엠KOSPI11,360원-30원-0.26%50811,400,000주1295억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13130660한전산업KOSPI11,900원-30원-0.25%146,62132,600,000주3879.4억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13130580나이스디앤비KOSDAQ5,430원-40원-0.73%4,31915,400,000주836.2억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13130500GH신소재KOSDAQ1,910원-33원-1.70%8,99114,545,052주277.8억원
fsc-stock-price2026-08-132026-08-15 00:16:23—2026-08-13129920대성하이텍KOSDAQ6,570원-190원-2.81%216,71916,248,696주1067.5억원
157,937건 중 131,401–131,450← 이전2629 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬