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—2026-08-11166480코아스템켐온KOSDAQ2,285원-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 00:16:10—2026-08-11226330신테카바이오KOSDAQ1,570원4원0.26%286,37724,258,475주380.8억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11226340본느KOSDAQ8,060원1,860원30.00%15,447,5428,390,484주676.2억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11226400오스테오닉KOSDAQ5,020원-20원-0.40%87,64820,661,601주1037.2억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11226590엠디바이스KOSDAQ12,290원370원3.10%37,05110,716,784주1317억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11226950올릭스KOSDAQ131,900원-5,900원-4.28%317,93121,062,850주2.7조원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11227420도부KONEX709원-124원-14.89%138,044,510주269.7억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11227610아우딘퓨쳐스KOSDAQ1,242원75원6.43%67,30519,374,571주240.6억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11227840현대코퍼레이션홀딩스KOSPI13,100원0원0.00%16,7349,100,836주1192.2억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11227950엔투텍KOSDAQ1,330원64원5.06%126,32034,508,209주458.9억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11228340동양파일KOSDAQ3,190원735원29.94%1,806,24720,000,000주638억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11228670레이KOSDAQ5,530원-180원-3.15%1,896,60115,640,021주864.8억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11228760지노믹트리KOSDAQ14,860원1,430원10.65%283,14624,859,202주3694억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11228850레이언스KOSDAQ5,890원-690원-10.49%168,89116,591,014주977.2억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11229000젠큐릭스KOSDAQ1,867원152원8.86%137,05123,428,165주437.4억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11229500노브메타파마KONEX5,190원150원2.98%53712,990,487주674.2억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11229640LS에코에너지KOSPI46,800원-1,100원-2.30%74,69630,624,879주1.4조원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11230240에치에프알KOSDAQ15,590원-660원-4.06%119,02513,309,000주2074.8억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11232140와이씨KOSDAQ10,530원310원3.03%619,57982,045,350주8639.3억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11232530이엠티KONEX10,400원410원4.10%78625,614,304주2663.8억원
157,937건 중 137,451–137,500← 이전2750 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬