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-price2026-08-112026-08-13 00:16:06—2026-08-11123010알엔티엑스KOSDAQ2,125원25원1.19%103,30820,215,767주429.5억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11123040엠에스오토텍KOSDAQ1,728원15원0.88%243,50862,628,299주1082.2억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11123330제닉KOSDAQ30,350원750원2.53%289,6117,968,680주2418.4억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11123410코리아에프티KOSDAQ5,980원20원0.34%81,76827,841,064주1664.8억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11123420위메이드플레이KOSDAQ6,790원530원8.47%528,03010,401,041주706.2억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11123570이엠넷KOSDAQ1,650원-28원-1.67%23,43822,276,078주367.5억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11123690한국화장품KOSPI6,770원150원2.27%1,110,93516,068,000주1087.8억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11123700SJMKOSPI3,480원5원0.14%22,09115,604,898주543억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11123750알톤KOSDAQ1,735원-33원-1.87%18,65413,819,259주239.7억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11123840뉴온KOSDAQ1,880원15원0.80%9,68315,553,050주292.3억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11123860아나패스KOSDAQ13,860원-330원-2.33%29,80012,123,415주1680.3억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11123890한국자산신탁KOSPI2,360원40원1.72%117,902122,373,926주2888억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11124500아이티센글로벌KOSDAQ28,150원1,700원6.43%567,48623,204,527주6532억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11124560태웅로직스KOSDAQ1,867원42원2.30%49,49338,720,811주722.9억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11125020티씨머티리얼즈KOSDAQ5,710원90원1.60%348,91535,038,550주2000.7억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11125210아모그린텍KOSDAQ6,210원20원0.32%95,50416,496,790주1024.4억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11125490한라캐스트KOSDAQ9,050원-10원-0.11%449,01836,502,352주3303.4억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11126340비나텍KOSDAQ69,600원-900원-1.28%46,8277,180,414주4997.5억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11126560현대퓨처넷KOSPI3,310원-50원-1.49%135,028109,201,040주3614.5억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11126600BGF에코머티리얼즈KOSDAQ3,010원-10원-0.33%40,52962,766,899주1889.2억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11126640화신정공KOSDAQ4,150원35원0.85%966,82935,055,910주1454.8억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11126700하이비젼시스템KOSDAQ10,950원220원2.05%68,33014,942,112주1636.1억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11126720수산인더스트리KOSPI22,950원-300원-1.29%14,24814,286,000주3278.6억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11126730코칩KOSDAQ20,000원4,580원29.70%3,787,6348,770,126주1754억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11126880제이엔케이글로벌KOSDAQ2,930원195원7.13%2,492,46423,204,903주679.9억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11127120제이에스링크KOSDAQ41,000원50원0.12%127,52934,752,758주1.4조원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11127710아시아경제KOSDAQ1,036원-1원-0.10%20,67044,049,210주456.3억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11127980화인써키트KOSDAQ3,100원70원2.31%6,08411,840,684주367억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11128540에코캡KOSDAQ1,266원31원2.51%27,59626,690,460주337.9억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11128660피제이메탈KOSDAQ3,100원300원10.71%4,119,89324,803,369주768.9억원
fsc-stock-price2026-08-112026-08-13 00:16:06—2026-08-11128820대성산업KOSPI4,455원55원1.25%178,91245,235,478주2015.2억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11198440강동씨앤엘KOSDAQ1,354원192원16.52%5,174,31960,931,896주825억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11199150데이터스트림즈KONEX1,899원0원0.00%14,268,613주81억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11199430케이엔알시스템KOSDAQ16,670원1,710원11.43%327,89011,197,043주1866.5억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11199550레이저옵텍KOSDAQ2,435원75원3.18%69,67614,845,791주361.4억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11199800툴젠KOSDAQ41,950원2,050원5.14%30,2958,997,629주3774.5억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11200130콜마비앤에이치KOSDAQ10,030원580원6.14%287,18029,415,558주2950.3억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11200350아티스트스튜디오KOSDAQ2,485원70원2.90%10,5519,996,025주248.4억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11200580메디쎄이KONEX10,180원-20원-0.20%03,726,079주379.3억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11200710에이디테크놀로지KOSDAQ29,950원-550원-1.80%88,35213,462,007주4031.8억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11194480데브시스터즈KOSDAQ22,000원-450원-2.00%49,18612,129,150주2668.4억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11194700노바렉스KOSDAQ16,750원-50원-0.30%303,39118,254,848주3057.6억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11195500마니커에프앤지KOSDAQ1,746원17원0.98%47,40315,978,000주278.9억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11195870해성디에스KOSPI56,400원100원0.18%132,63217,000,000주9588억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11195940HK이노엔KOSDAQ42,250원-250원-0.59%130,93928,329,891주1.1조원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11195990루트KKOSDAQ1,394원84원6.41%31,32816,287,874주227억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11196170알테오젠KOSDAQ327,500원-20,500원-5.89%745,85453,586,343주17.5조원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11196450코아시아씨엠KOSDAQ940원-19원-1.98%179,88745,320,000주426억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11196700웹스KOSDAQ1,397원17원1.23%68,43714,364,144주200.6억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11198080캐프KOSDAQ2,380원0원0.00%19,21121,535,185주512.5억원
157,937건 중 135,451–135,500← 이전2710 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬