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 00:15:59—2026-08-11047080한빛소프트KOSDAQ1,062원14원1.34%65,65824,822,362주263.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047310파워로직스KOSDAQ3,200원-5원-0.16%135,45736,610,755주1171.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047400유니온머티리얼KOSPI949원-6원-0.63%113,85242,000,000주398.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11045100한양이엔지KOSDAQ33,500원-100원-0.30%204,42417,500,000주5862.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11045340토탈소프트KOSDAQ6,940원70원1.02%43,7988,558,040주593.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11045510정원엔시스KOSDAQ1,134원102원9.88%182,68431,479,957주356.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11045660에이텍KOSDAQ8,610원50원0.58%6,4318,260,000주711.1억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11046070코다코KOSDAQ10,280원0원0.00%015,486,089주1591.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11046210HLB파나진KOSDAQ1,159원18원1.58%89,23145,527,960주527.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047560이스트소프트KOSDAQ8,610원30원0.35%18,81311,753,082주1011.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047820초록뱀미디어KOSDAQ3,285원15원0.46%5,91024,453,930주803.3억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048410현대바이오KOSDAQ8,250원710원9.42%1,779,50196,505,572주7961.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048430유라테크KOSDAQ6,000원60원1.01%38,01311,520,000주691.2억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048470대동스틸KOSDAQ2,710원15원0.56%44,0849,650,000주261.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047770코데즈컴바인KOSDAQ2,705원15원0.56%224,24337,842,602주1023.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047810한국항공우주KOSPI135,500원-18,600원-12.07%656,05697,475,107주13.2조원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047920HLB제약KOSDAQ8,830원90원1.03%124,75932,799,356주2896.1억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11—DL이앤씨2우(전환)KOSPI48,400원600원1.26%2,3342,111,951주1022.1억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048530인트론바이오KOSDAQ2,780원65원2.39%103,13130,891,758주858.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048770TPC로보틱스KOSDAQ3,175원-50원-1.55%100,36315,697,991주498.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048870시너지이노베이션KOSDAQ1,706원-2원-0.12%215,87388,106,963주1503.1억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049070인탑스KOSDAQ19,480원640원3.40%80,52616,464,607주3207.3억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049120파인디앤씨KOSDAQ2,355원130원5.84%18,42110,601,663주249.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049430코메론KOSDAQ20,100원-350원-1.71%16,0319,048,000주1818.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049470비트플래닛KOSDAQ1,744원-132원-7.04%40,90823,544,899주410.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049480오픈베이스KOSDAQ2,010원36원1.82%174,55531,422,383주631.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049520유아이엘KOSDAQ3,855원35원0.92%62,86830,842,625주1188.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049550잉크테크KOSDAQ3,440원-5원-0.15%3,30219,606,277주674.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049630재영솔루텍KOSDAQ6,650원80원1.22%162,94123,365,139주1553.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049720고려신용정보KOSDAQ9,460원20원0.21%52,95514,300,000주1352.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049800우진플라임KOSPI1,785원9원0.51%27,70020,000,000주357억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049950미래컴퍼니KOSDAQ10,280원0원0.00%10,7698,817,884주906.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050090비케이홀딩스KOSDAQ699원26원3.86%1,794,05423,534,735주164.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050110캠시스KOSDAQ1,097원79원7.76%576,24829,224,823주320.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050120ES큐브KOSDAQ3,300원185원5.94%35,19213,564,086주447.6억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11079000와토스코리아KOSDAQ4,505원140원3.21%37,6277,200,000주324.3억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11078000텔코웨어KOSPI12,830원0원0.00%1,6189,240,077주1185.5억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11078070유비쿼스홀딩스KOSDAQ9,710원10원0.10%12,60717,058,843주1656.4억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11078140대봉엘에스KOSDAQ8,540원320원3.89%23,39011,086,579주946.7억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11078160메디포스트KOSDAQ10,400원100원0.97%56,32839,204,603주4077.2억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11078350한양디지텍KOSDAQ22,850원-450원-1.93%102,49715,244,382주3483.3억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11078590휴림에이텍KOSDAQ3,555원-145원-3.92%251,2439,991,819주355.2억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11078860아이오케이이엔엠KOSDAQ3,230원-60원-1.82%7,7966,177,188주199.5억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11079160CJ CGVKOSPI5,670원100원1.80%899,112165,582,596주9388.5억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11079170한창산업KOSDAQ5,820원80원1.39%28,7875,200,000주302.6억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11079190케스피온KOSDAQ1,310원69원5.56%601,6999,588,878주125.6억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11079370제우스KOSDAQ9,550원230원2.47%211,75331,016,990주2962.1억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11079430현대리바트KOSPI5,970원60원1.02%17,95120,114,202주1200.8억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11079550LIG디펜스앤에어로스페이스KOSPI760,000원-63,000원-7.65%102,82322,000,000주16.7조원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11079650서산KOSDAQ5,240원1,205원29.86%11,105,88920,000,000주1048억원
157,937건 중 136,401–136,450← 이전2729 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬