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 17:24:31—2026-08-14424760벨로크KOSDAQ2,020원-65원-3.12%47,79110,054,368주203억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14420770기가비스KOSDAQ120,100원2,200원1.87%70,10312,675,758주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14420570제이투케이바이오KOSDAQ9,630원-130원-1.33%130,7195,847,483주563.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14419540비스토스KOSDAQ3,350원160원5.02%137,1015,958,253주199.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14419530SAMG엔터KOSDAQ23,850원0원0.00%85,70310,207,337주2434.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14419120산돌KOSDAQ2,460원-90원-3.53%22,30614,223,089주349.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14419080엔젯KOSDAQ6,400원600원10.34%229,06710,871,817주695.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14419050삼기에너지솔루션즈KOSDAQ1,804원-34원-1.85%20,335,37157,196,240주1031.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418620E8KOSDAQ580원29원5.26%2,146,98819,850,477주115.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418550제이오KOSDAQ4,905원55원1.13%83,91532,017,673주1570.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418470KT밀리의서재KOSDAQ9,850원-150원-1.50%107,8468,565,789주843.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418420라온텍KOSDAQ4,285원-5원-0.12%153,44930,774,558주1318.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417970모델솔루션KOSDAQ11,670원-10원-0.09%20,8586,396,700주746.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417860오브젠KOSDAQ7,150원10원0.14%25,2934,706,906주336.5억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417840저스템KOSDAQ13,570원130원0.97%1,223,41222,869,381주3103.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417790트루엔KOSDAQ6,360원210원3.41%52,79510,468,391주665.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417500제이아이테크KOSDAQ3,900원-200원-4.88%454,42232,784,744주1278.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417310코람코더원리츠KOSPI10,930원10원0.09%55,90440,400,000주4415.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417200LS머트리얼즈KOSDAQ12,420원-90원-0.72%370,79767,652,659주8402.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417180핑거스토리KOSDAQ3,970원20원0.51%18,9364,309,215주171억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14417010나노팀KOSDAQ5,790원100원1.76%81,67820,172,728주1168억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14243070휴온스KOSDAQ26,100원-350원-1.32%11,14511,979,665주3126.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14242040나무에이엑스KOSDAQ3,860원10원0.26%302,66834,606,264주1335.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241840에이스토리KOSDAQ2,375원15원0.64%20,6559,539,994주226.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241820피씨엘KOSDAQ6,040원0원0.00%02,782,098주168억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241790티이엠씨씨엔에스KOSDAQ5,840원40원0.69%46,12510,002,634주584.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241770메카로KOSDAQ40,500원-1,100원-2.64%16,98010,192,640주4128억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241710코스메카코리아KOSDAQ127,200원2,700원2.17%244,68110,680,000주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241690유니테크노KOSDAQ2,820원20원0.71%38,14124,470,706주690억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241590화승엔터프라이즈KOSPI3,165원40원1.28%69,28860,589,276주1917.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241560두산밥캣KOSPI66,100원1,200원1.85%112,14495,856,065주6.3조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14241520DSC인베스트먼트KOSDAQ8,510원110원1.31%124,30626,600,000주2263.6억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14240810원익IPSKOSDAQ116,600원-3,400원-2.83%1,261,26849,083,901주5.7조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14240600유진테크놀로지KOSDAQ1,989원17원0.86%19,2536,928,151주137.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14240550동방메디컬KOSDAQ6,650원-40원-0.60%272,03020,933,940주1392.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14239890피엔에이치테크KOSDAQ3,595원-25원-0.69%2,8099,935,755주357.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14239610에이치엘사이언스KOSDAQ5,500원-20원-0.36%1,9745,392,115주296.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14239340이스트에이드KOSDAQ664원-5원-0.75%147,11626,979,634주179.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238540나노솔루션KONEX103,800원0원0.00%01,117,640주1160.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238500솔루믹스KONEX475원0원0.00%020,807,304주98.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238490힘스KOSDAQ2,240원-150원-6.28%76,32611,312,236주253.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238200비피도KOSDAQ2,635원-90원-3.30%11,5298,180,000주215.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238120얼라인드KOSDAQ3,125원-40원-1.26%5,30014,218,274주444.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14238090앤디포스KOSDAQ1,999원-96원-4.58%20,45530,490,440주609.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14237880클리오KOSDAQ14,230원2,730원23.74%1,717,61018,071,353주2571.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14237820플레이디KOSDAQ2,515원0원0.00%10,71312,827,140주322.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14237750피앤씨테크KOSDAQ3,910원-110원-2.74%10,8776,496,600주254억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14237690에스티팜KOSDAQ106,400원-1,200원-1.12%76,62420,876,638주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14236810엔비티KOSDAQ1,462원62원4.43%52,57016,975,426주248.1억원
83,286건 중 54,451–54,500← 이전1090 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬