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 00:16:15—2026-08-11389680유디엠텍KOSDAQ1,112원40원3.73%164,5978,320,693주92.5억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11390110애니메디솔루션KONEX196원0원0.00%3,4589,697,047주19억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11391710코닉오토메이션KOSDAQ1,344원21원1.59%57,72242,620,470주572.8억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11393210토마토시스템KOSDAQ2,500원50원2.04%26,76115,614,544주390.3억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11393890더블유씨피KOSDAQ8,710원250원2.96%316,31333,843,144주2947.7억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11393970대진첨단소재KOSDAQ2,825원0원0.00%017,850,820주504.2억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11394280오픈엣지테크놀로지KOSDAQ10,030원-90원-0.89%61,24526,346,530주2642.5억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11394420리센스메디컬KOSDAQ11,110원180원1.65%67,76410,999,701주1222억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11394800쓰리빌리언KOSDAQ6,310원-40원-0.63%77,89031,822,553주2008억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11395400SK리츠KOSPI5,810원180원3.20%196,522301,017,620주1.7조원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11396270넥스트칩KOSDAQ2,225원50원2.30%115,61132,887,431주731.7억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11396300세아메카닉스KOSDAQ4,220원35원0.84%582,49726,489,500주1117.8억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11396470워트KOSDAQ6,440원220원3.54%73,92916,120,000주1038.1억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11396690미래에셋글로벌리츠KOSPI1,679원34원2.07%54,39039,605,940주664.9억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11397030에이프릴바이오KOSDAQ29,900원-750원-2.45%209,72923,413,826주7000.7억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11397810애드포러스KOSDAQ6,610원710원12.03%95,4715,160,770주341.1억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11398120에스지헬스케어KOSDAQ2,170원10원0.46%5,15311,841,511주256.9억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11399720가온칩스KOSDAQ47,600원1,200원2.59%123,97611,858,844주5644.8억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11400760NH올원리츠KOSPI2,985원10원0.34%46,30954,929,275주1639.6억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11402030코난테크놀로지KOSDAQ15,430원-190원-1.22%24,24512,517,488주1931.4억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11402340SK스퀘어KOSPI945,000원-4,000원-0.42%494,514131,958,386주124.7조원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11402490그린리소스KOSDAQ7,500원230원3.16%88,30916,935,217주1270.1억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403360라피치KONEX6,200원630원11.31%3073,767,635주233.5억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403490우듬지팜KOSDAQ505원0원0.00%045,932,464주231.9억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403550쏘카KOSPI11,180원280원2.57%16,88437,939,942주4241.6억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403810아이엘로보틱스KONEX2,475원0원0.00%13,3849,937,346주245.9억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403850더핑크퐁컴퍼니KOSDAQ11,650원-380원-3.16%313,28014,351,010주1671.8억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403870HPSPKOSDAQ38,400원1,450원3.92%1,877,82882,300,000주3.1조원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11412540제일엠앤에스KOSDAQ3,935원0원0.00%020,600,665주810.6억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11413390엠오티KOSDAQ7,080원0원0.00%23,51511,580,180주819.8억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11413640비아이매트릭스KOSDAQ6,590원-30원-0.45%10,7777,206,940주474.9억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11415640KB발해인프라KOSPI10,260원-90원-0.87%96,115122,545,548주1.2조원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11452400이닉스KOSDAQ6,050원0원0.00%6,1859,071,428주548.8억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11452430사피엔반도체KOSDAQ28,950원-150원-0.52%20,3678,255,421주2389.9억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11452450피아이이KOSDAQ3,240원-30원-0.92%51,04436,028,500주1167.3억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11453340현대그린푸드KOSPI18,600원-310원-1.64%32,29832,471,587주6039.7억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11453450그리드위즈KOSDAQ14,660원160원1.10%51,1047,942,750주1164.4억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11453860에이에스텍KOSDAQ9,470원210원2.27%11,3216,444,423주610.2억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11454910두산로보틱스KOSPI74,100원-600원-0.80%449,13564,819,980주4.8조원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11455180케이지에이KOSDAQ1,671원-86원-4.89%74,17814,699,056주245.6억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11455900엔젤로보틱스KOSDAQ22,400원100원0.45%111,04715,392,981주3448억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11456010아이씨티케이KOSDAQ17,530원300원1.74%271,67014,502,350주2542.2억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11456040OCIKOSPI78,600원1,200원1.55%55,7848,952,495주7036.6억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11456070이엔셀KOSDAQ6,450원30원0.47%32,28311,029,517주711.4억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11456160지투지바이오KOSDAQ41,300원-1,050원-2.48%184,07316,629,426주6867.9억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11456190큐라켐KONEX7,210원0원0.00%01,834,286주132.2억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11456570아이엠지티KONEX13,360원360원2.77%4935,264,804주703.3억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11457190이수스페셜티케미컬KOSPI65,500원-1,400원-2.09%110,35530,218,872주1.9조원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11457370한켐KOSDAQ8,220원660원8.73%5,489,7748,067,134주663.1억원
fsc-stock-price2026-08-112026-08-13 00:16:17—2026-08-11457550우진엔텍KOSDAQ15,390원90원0.59%42,3779,318,958주1434.1억원
157,937건 중 136,551–136,600← 이전2732 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬