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-price2026-08-142026-08-18 17:24:15—2026-08-14058630엠게임KOSDAQ4,455원95원2.18%40,48518,772,574주836.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058610에스피지KOSDAQ118,600원6,400원5.70%1,362,13922,177,360주2.6조원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058470리노공업KOSDAQ70,800원-500원-0.70%725,58776,211,850주5.3조원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058450한주에이알티KOSDAQ2,355원65원2.84%327,8115,013,372주118억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058430포스코스틸리온KOSPI4,710원-20원-0.42%332,95960,000,000주2826억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058400KNNKOSDAQ5,410원30원0.56%5,11813,242,972주716.4억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058110멕아이씨에스KOSDAQ1,832원30원1.66%81,84316,050,530주294억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14057680티사이언티픽KOSDAQ1,530원-17원-1.10%14,08515,792,909주241.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14057540옴니시스템KOSDAQ690원8원1.17%639,38059,394,268주409.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14057030YBM넷KOSDAQ2,220원-5원-0.22%34,40716,312,697주362.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056730CNT85KOSDAQ1,440원6원0.42%20,01214,822,237주213.4억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056700신화인터텍KOSDAQ1,453원1원0.07%12,40229,135,091주423.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056360코위버KOSDAQ5,990원-100원-1.64%127,5939,796,800주586.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056190SFAKOSDAQ25,550원1,250원5.14%162,39835,908,760주9174.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056090시지메드텍KOSDAQ1,112원-8원-0.71%459,185103,259,036주1148.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056080유진로봇KOSDAQ14,000원410원3.02%1,202,67838,235,486주5352.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15신한지주2026-08-14055550신한지주KOSPI107,400원800원0.75%692,324469,450,239주50.4조원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14055490테이팩스KOSPI14,620원-590원-3.88%28,5054,786,650주699.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054950제이브이엠KOSDAQ24,100원0원0.00%8,24712,089,892주2913.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054940엑사이엔씨KOSDAQ3,600원55원1.55%357,1886,634,709주238.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054930유신KOSDAQ17,870원-60원-0.33%7,6233,000,000주536.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054920한컴위드KOSDAQ3,870원-15원-0.39%114,28828,217,081주1092억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054800아이디스홀딩스KOSDAQ15,630원360원2.36%14,92310,347,756주1617.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054780키이스트KOSDAQ1,331원-7원-0.52%6,20619,657,793주261.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054670대한뉴팜KOSDAQ5,900원80원1.37%24,24014,354,920주846.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054620APSKOSDAQ4,155원-25원-0.60%30,70718,394,221주764.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054540삼영엠텍KOSDAQ7,200원-20원-0.28%127,07413,000,000주936억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054450텔레칩스KOSDAQ10,170원-30원-0.29%58,12715,144,233주1540.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054410케이피티유KOSDAQ3,450원-190원-5.22%3,7235,726,444주197.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054300팬스타엔터프라이즈KOSDAQ1,030원15원1.48%189,31857,870,945주596억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054220비츠로시스KOSDAQ1,875원88원4.92%520,37312,590,616주236억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054210이랜텍KOSDAQ8,090원60원0.75%139,58925,291,210주2046억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054090삼진엘앤디KOSDAQ953원-64원-6.29%235,06224,959,232주237.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054040한국컴퓨터KOSDAQ4,950원0원0.00%80,35016,071,290주795.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053690한미글로벌KOSPI18,880원-340원-1.77%66,99210,957,550주2068.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053610프로텍KOSDAQ69,100원4,300원6.64%87,1949,000,000주6219억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14051370인터플렉스KOSDAQ7,320원30원0.41%47,46823,327,472주1707.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14051360토비스KOSDAQ11,780원-1,010원-7.90%104,5419,641,668주1135.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14051160지어소프트KOSDAQ10,400원370원3.69%233,54315,474,430주1609.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14050960수산아이앤티KOSDAQ8,800원220원2.56%4,3036,751,000주594억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050890쏠리드KOSDAQ10,360원-40원-0.38%572,50660,756,534주6294.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050860아세아텍KOSDAQ1,673원8원0.48%13,12222,500,000주376.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050760에스폴리텍KOSDAQ1,215원-34원-2.72%181,39816,334,678주198.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050120ES큐브KOSDAQ3,450원165원5.02%19,22913,564,086주467.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049430코메론KOSDAQ21,600원450원2.13%59,8499,048,000주1954.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049120파인디앤씨KOSDAQ2,290원115원5.29%5,75410,601,663주242.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048870시너지이노베이션KOSDAQ1,673원-13원-0.77%245,99088,106,963주1474억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048770TPC로보틱스KOSDAQ3,350원0원0.00%193,83215,697,991주525.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048530인트론바이오KOSDAQ2,635원-65원-2.41%22,01330,891,758주813.9억원
83,286건 중 53,051–53,100← 이전1062 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬