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—2026-08-14432320KB스타리츠KOSPI1,462원12원0.83%192,662150,764,285주2204.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14431190케이쓰리아이KOSDAQ2,655원-85원-3.10%19,4327,486,442주198.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14430690한싹KOSDAQ2,740원-20원-0.72%146,82410,895,304주298.5억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14429270시지트로닉스KOSDAQ3,690원-150원-3.91%62,5956,449,231주237.9억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14425420티에프이KOSDAQ37,350원-1,250원-3.24%109,54212,347,181주4611.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14425040티이엠씨KOSDAQ10,030원50원0.50%205,05721,922,898주2198.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14424980마이크로투나노KOSDAQ7,600원200원2.70%8,5145,918,890주449.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14424960스마트레이더시스템KOSDAQ4,160원105원2.59%31,65616,485,110주685.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14424870이뮨온시아KOSDAQ3,280원-15원-0.46%145,08591,337,509주2995.8억원
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 17:24:31—2026-08-14416180신성에스티KOSDAQ22,950원1,750원8.25%50,1859,039,778주2074.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14415640KB발해인프라KOSPI10,300원-170원-1.62%98,301122,545,548주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14415380스튜디오삼익KOSDAQ2,060원-35원-1.67%13,52511,442,975주235.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14413640비아이매트릭스KOSDAQ6,500원-30원-0.46%9,1497,206,940주468.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14413630씨피시스템KOSDAQ3,770원-125원-3.21%934,54736,436,605주1373.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14413390엠오티KOSDAQ7,110원10원0.14%18,07811,580,180주823.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14413300티엘엔지니어링KONEX2,495원250원11.14%11,351,515주33.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14412540제일엠앤에스KOSDAQ3,935원0원0.00%020,600,665주810.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14412350레이저쎌KOSDAQ4,595원50원1.10%265,35314,603,043주671억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14411080샌즈랩KOSDAQ4,390원-145원-3.20%99,86615,267,638주670.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14408920메쎄이상KOSDAQ3,100원30원0.98%14,66343,232,455주1340.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14408900스튜디오미르KOSDAQ1,043원-12원-1.14%25,70032,752,929주341.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14408470한패스KOSDAQ5,820원20원0.34%25,99610,572,000주615.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14407400꿈비KOSDAQ2,050원-5원-0.24%43,76514,634,534주300억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14406820뷰티스킨KOSDAQ2,100원-70원-3.23%468,28714,136,157주296.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14405920나라셀라KOSDAQ1,849원44원2.44%2,24912,878,076주238.1억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14332370아이디피KOSDAQ5,480원-150원-2.66%18,59813,273,726주727.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14405100큐알티KOSDAQ11,830원50원0.42%43,80512,289,301주1453.8억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14405000플라즈맵KOSDAQ4,520원-640원-12.40%162,5805,373,532주242.8억원
89,026건 중 60,051–60,100← 이전1202 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬