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 17:24:20—2026-08-14097870효성오앤비KOSDAQ4,640원-15원-0.32%15,3618,490,000주393.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097950CJ제일제당KOSPI185,400원2,900원1.59%82,07715,054,186주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097955CJ제일제당 우KOSPI125,800원2,900원2.36%2,7961,327,433주1669.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098070한텍KOSDAQ28,600원700원2.51%82,75911,121,141주3180.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098120마이크로컨텍솔KOSDAQ29,100원850원3.01%237,0118,312,766주2419억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098460고영KOSDAQ32,350원450원1.41%1,142,41268,204,213주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109820진매트릭스KOSDAQ1,486원1원0.07%13,17920,393,640주303억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109860동일금속KOSDAQ7,290원-110원-1.49%4,3199,100,000주663.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109960앱토크롬KOSDAQ1,705원13원0.77%14,54815,132,233주258억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14110020전진바이오팜KOSDAQ2,220원229원11.50%80,9699,058,762주201.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14110790크리스에프앤씨KOSDAQ2,900원-75원-2.52%67,88023,430,960주679.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114810한솔아이원스KOSDAQ11,780원-260원-2.16%220,25428,143,174주3315.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114840아이패밀리에스씨KOSDAQ9,300원170원1.86%30,89916,681,385주1551.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114920대주이엔티KONEX2,490원-10원-0.40%23,469,500주86.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115160휴맥스KOSDAQ5,530원-100원-1.78%5,7644,307,533주238.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115180큐리언트KOSDAQ25,600원650원2.61%170,23937,512,401주9603.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115310인포바인KOSDAQ7,880원100원1.29%3,30614,831,549주1168.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115440우리넷KOSDAQ7,870원40원0.51%65,95210,794,292주849.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115450HLB테라퓨틱스KOSDAQ2,410원30원1.26%214,80288,580,109주2134.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115480씨유메디칼KOSDAQ1,927원4원0.21%10,31612,124,911주233.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115500케이씨에스KOSDAQ9,550원-150원-1.55%74,54412,000,000주1146억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115530씨엔플러스KOSDAQ2,780원30원1.09%26,5677,884,381주219.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115570스타플렉스KOSDAQ2,155원-140원-6.10%85,2507,984,508주172억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115610이미지스KOSDAQ1,570원-28원-1.75%62,13211,818,769주185.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14116100태양기계KONEX637원-1원-0.16%07,439,986주47.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14117580대성에너지KOSPI6,870원50원0.73%41,08727,500,000주1889.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14117670알파칩스KOSDAQ8,640원-90원-1.03%6,3976,661,742주575.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14117730티로보틱스KOSDAQ14,940원270원1.84%166,39322,558,043주3370.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14118000메타케어KOSPI1,387원-4원-0.29%18,04922,055,785주305.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14208370셀바스헬스케어KOSDAQ2,700원-65원-2.35%120,19325,740,564주694.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14118990모트렉스KOSDAQ5,730원410원7.71%712,05424,537,371주1405.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14119500포메탈KOSDAQ2,580원5원0.19%18,79011,847,232주305.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14119610인터로조KOSDAQ15,250원-40원-0.26%35,58411,413,747주1740.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14119830아이텍KOSDAQ6,800원0원0.00%245,42626,538,536주1804.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14119850지엔씨에너지KOSDAQ54,900원-500원-0.90%978,48516,448,909주9030.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14120030조선선재KOSPI84,800원100원0.12%3561,257,651주1066.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14120110코오롱인더KOSPI55,300원-400원-0.72%156,82229,946,032주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14120115코오롱인더우KOSPI25,600원500원1.99%4,9222,767,860주708.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14120240대정화금KOSDAQ14,890원580원4.05%38,7187,190,391주1070.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14121060유니포인트KONEX655원85원14.91%2005,193,783주34억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14121440골프존홀딩스KOSDAQ7,180원370원5.43%85,77242,836,818주3075.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14121600나노신소재KOSDAQ50,900원100원0.20%64,14412,262,191주6241.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14121800비덴트KOSDAQ3,320원0원0.00%077,201,611주2563억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14121850코이즈KOSDAQ1,337원-94원-6.57%144,9305,056,999주67.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14121890에스디시스템KOSDAQ2,135원5원0.23%11,60413,291,446주283.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14122310제노레이KOSDAQ3,440원-35원-1.01%4,82714,553,844주500.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14122350삼기KOSDAQ1,667원58원3.60%12,014,96338,339,428주639.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14122450KXKOSDAQ2,800원5원0.18%19,47244,819,834주1254.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14122640예스티KOSDAQ28,700원-400원-1.37%367,60921,604,575주6200.5억원
91,898건 중 62,301–62,350← 이전1247 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬