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—2026-08-14419120산돌KOSDAQ2,460원-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 17:24:30—2026-08-14376290씨유테크KOSDAQ2,905원20원0.69%35,21717,657,500주512.9억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14376270HEM파마KOSDAQ45,350원1,950원4.49%9,5227,219,147주3273.8억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14376180피코그램KOSDAQ1,629원-31원-1.87%86,15218,561,038주302.3억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14—DL이앤씨2우(전환)KOSPI48,950원-150원-0.31%2,5582,111,951주1033.8억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14—DL이앤씨우KOSPI25,050원-50원-0.20%4,3392,113,885주529.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14375500DL이앤씨KOSPI73,800원300원0.41%217,72738,693,623주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:30LG에너지솔루션2026-08-14373220LG에너지솔루션KOSPI369,500원4,000원1.09%243,455234,000,000주86.4조원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14373200엑스플러스KOSDAQ1,913원91원4.99%72,27525,043,237주479억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14373170엠아이큐브솔루션KOSDAQ1,734원69원4.14%15,43715,113,790주262억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14373160데이원컴퍼니KOSDAQ3,040원-25원-0.82%12,66513,807,469주419.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14373110엑셀세라퓨틱스KOSDAQ1,301원-66원-4.83%58,16117,294,394주225억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14372910한컴라이프케어KOSPI1,885원82원4.55%1,065,71827,674,406주521.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14372800아이티아이즈KOSDAQ2,995원150원5.27%17,7167,037,189주210.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14372320큐로셀KOSDAQ26,150원50원0.19%17,31215,227,152주3981.9억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14372170윤성에프앤씨KOSDAQ23,300원5,340원29.73%211,6287,979,048주1859.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14371950풍원정밀KOSDAQ5,880원150원2.62%14,88422,779,670주1339.4억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14370090퓨런티어KOSDAQ6,890원-20원-0.29%15,5168,556,830주589.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14369370블리츠웨이엔터테인먼트KOSDAQ3,730원-60원-1.58%8,3559,974,382주372억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14368970오에스피KOSDAQ2,290원5원0.22%28,75110,196,965주233.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14368770파이버프로KOSDAQ13,340원-420원-3.05%172,09732,854,225주4382.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14368600아이씨에이치KOSDAQ832원-62원-6.94%1,051,07325,795,415주214.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14367000플래티어KOSDAQ3,255원25원0.77%1,8728,388,207주273억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14366030나인앤컴퍼니KOSDAQ4,850원280원6.13%73,44822,653,850주1098.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14365900브이씨KOSDAQ2,800원70원2.56%60,6687,310,300주204.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14365660레몬헬스케어KOSDAQ5,430원50원0.93%1,041,01513,455,559주730.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14365590하이딥KOSDAQ978원-39원-3.83%130,37136,814,550주360억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14365550ESR켄달스퀘어리츠KOSPI3,290원145원4.61%234,880246,089,000주8096.3억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14365340성일하이텍KOSDAQ38,400원3,100원8.78%121,93912,921,115주4961.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14365330에스와이스틸텍KOSDAQ1,555원-8원-0.51%305,22050,171,000주780.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14365270큐라클KOSDAQ12,220원100원0.83%118,82022,156,992주2707.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14364950에이아이코리아KOSDAQ3,995원-10원-0.25%10,7748,296,445주331.4억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14—티와이홀딩스우KOSPI2,500원20원0.81%1,3691,174,949주29.3억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14363280티와이홀딩스KOSPI1,925원11원0.57%25,98545,497,333주875.8억원
91,898건 중 61,651–61,700← 이전1234 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬