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 00:16:07—2026-08-11163560동일고무벨트KOSPI6,080원90원1.50%13,83513,900,000주845.1억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11163730핑거KOSDAQ10,170원170원1.70%62,83712,015,717주1221.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11166090하나머티리얼즈KOSDAQ63,300원3,000원4.98%218,66019,777,674주1.2조원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11166480코아스템켐온KOSDAQ2,285원-10원-0.44%105,56152,870,376주1208억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11168330내츄럴엔도텍KOSDAQ1,940원35원1.84%50,39231,754,900주616억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11168360펨트론KOSDAQ12,380원160원1.31%87,75822,392,557주2772.1억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11169330엠브레인KOSDAQ1,268원6원0.48%10,47218,316,918주232.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11169670코스텍시스템KONEX4,500원110원2.51%1862,868,401주129억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11170030현대공업KOSDAQ5,010원40원0.80%19,61015,340,000주768.5억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11170790파이오링크KOSDAQ8,810원210원2.44%12,9326,397,335주563.6억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11170900동아에스티KOSPI39,700원1,050원2.72%9,5209,727,881주3861.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11170920엘티씨KOSDAQ41,350원150원0.36%191,44810,564,126주4368.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11171010램테크놀러지KOSDAQ2,890원35원1.23%18,08314,298,752주413.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11171090선익시스템KOSDAQ70,500원200원0.28%69,20110,127,626주7139.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11171120라이온켐텍KOSDAQ2,075원10원0.48%57,90935,901,760주744.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11172670에이엘티KOSDAQ9,540원-70원-0.73%77,8588,960,259주854.8억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11173130오파스넷KOSDAQ5,990원50원0.84%37,91613,046,473주781.4억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11173940에프엔씨엔터KOSDAQ2,325원10원0.43%15,18315,392,808주357.8억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11175140아고스KOSDAQ2,625원35원1.35%72,10324,944,253주654.7억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11175330JB금융지주KOSPI28,750원100원0.35%222,583186,521,824주5.3조원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11174900앱클론KOSDAQ34,000원-700원-2.02%198,66319,952,129주6783.7억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11176590코나솔KONEX1,998원260원14.96%7,1115,836,383주116.6억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11176750듀켐바이오KOSDAQ6,670원-80원-1.19%25,85728,488,720주1900.1억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11177350베셀KOSDAQ695원0원0.00%019,831,702주137.8억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11177830파버나인KOSDAQ2,390원20원0.84%3,68511,325,993주270.6억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11177900쓰리에이로직스KOSDAQ4,425원330원8.06%47,3349,627,600주426억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11178320서진시스템KOSDAQ38,300원850원2.27%938,53163,650,737주2.4조원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11178600대동고려삼KONEX1,895원-58원-2.97%34,449,600주84.3억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11178780일월지엠엘KOSDAQ2,175원5원0.23%15,18718,639,195주405.4억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11178920PI첨단소재KOSPI20,600원-50원-0.24%44,49729,366,322주6049.4억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11179290엠아이텍KOSDAQ5,370원70원1.32%99,14632,365,678주1738억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11179530애드바이오텍KOSDAQ2,010원-100원-4.74%108,32626,950,299주541.7억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11179720머니무브KONEX7,000원0원0.00%02,750,018주192.5억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11205470휴마시스KOSDAQ2,610원155원6.31%104,06024,675,001주644억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11206400베노티앤알KOSDAQ858원-6원-0.69%23,78537,510,158주321.8억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11206640바디텍메드KOSDAQ11,570원330원2.94%32,19921,907,921주2534.7억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11206950볼빅KONEX1,512원-266원-14.96%1314,077,265주212.8억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11207760미스터블루KOSDAQ384원0원0.00%083,079,783주319억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11208140정다운KOSDAQ2,290원20원0.88%14,11832,684,246주748.4억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11208350지란지교시큐리티KOSDAQ2,710원30원1.12%5,9478,101,570주219.5억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11208370셀바스헬스케어KOSDAQ2,850원10원0.35%161,20925,740,564주733.6억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11208640썸에이지KOSDAQ897원7원0.79%444,72513,924,025주124.8억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11208710포톤KOSDAQ2,800원175원6.67%517,85913,180,132주369억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11208850이비테크KONEX5,200원30원0.58%102,820,250주146.6억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11208860다산디엠씨KOSDAQ1,000원-4원-0.40%23,14733,949,973주339.4억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11209640와이제이링크KOSDAQ3,630원25원0.69%177,95528,443,146주1032.4억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11210120캔버스엔KOSDAQ930원0원0.00%024,237,478주225.4억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11210540디와이파워KOSPI11,850원390원3.40%52,35511,041,708주1308.4억원
157,937건 중 135,851–135,900← 이전2718 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬