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 17:24:26—2026-08-14263920휴엠앤씨KOSDAQ3,335원25원0.76%1,4039,809,026주327.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263860지니언스KOSDAQ15,180원130원0.86%22,3299,079,600주1378.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263810상신전자KOSDAQ2,600원-30원-1.14%18,54615,924,825주414억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263800데이타솔루션KOSDAQ5,770원30원0.52%480,66916,225,380주936.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263770유에스티KOSDAQ1,625원14원0.87%2,79823,700,172주385.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263750펄어비스KOSDAQ31,250원-250원-0.79%758,48662,843,910주1.9조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263720디앤씨미디어KOSDAQ7,610원150원2.01%10,72912,412,591주944.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263700케어랩스KOSDAQ1,926원-12원-0.62%8,44719,414,200주373.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263690디알젬KOSDAQ5,190원0원0.00%17,01111,325,610주587.7억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263600덕우전자KOSDAQ3,930원135원3.56%28,29115,930,310주626억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263050유틸렉스KOSDAQ959원0원0.00%036,834,856주353.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263020디케이앤디KOSDAQ3,245원155원5.02%249,47813,836,146주448.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14262840아이퀘스트KOSDAQ2,910원-25원-0.85%11,06210,566,952주307.4억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14262260에이프로KOSDAQ3,345원-40원-1.18%56,93215,077,660주504.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14261780아리바이오랩KOSDAQ2,355원-20원-0.84%255,58328,013,913주659.7억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14261520이지스KOSDAQ4,155원-45원-1.07%16,49910,277,800주427억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14261200덴티스KOSDAQ2,545원-35원-1.36%99,35515,809,700주402.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260970에스앤디KOSDAQ56,500원-300원-0.53%52,2882,892,754주1634.4억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260930씨티케이KOSDAQ2,750원-90원-3.17%50,06519,341,591주531.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260870SK시그넷KONEX8,150원0원0.00%43,98221,674,747주1766.4억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260660알리코제약KOSDAQ2,545원0원0.00%21,87515,327,021주390억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14259960크래프톤KOSPI238,000원3,500원1.49%94,62146,137,833주10.9조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14259630엠플러스KOSDAQ10,170원140원1.40%69,03212,222,396주1243억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14258830세종메디칼KOSDAQ412원0원0.00%075,786,351주312.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14258790소프트캠프KOSDAQ4,620원-65원-1.39%18,4594,998,256주230.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14258610케일럼KOSDAQ1,088원47원4.51%30,02936,485,063주396.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14258050테크트랜스KONEX449원0원0.00%011,145,949주50억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14257720실리콘투KOSDAQ42,850원2,050원5.02%2,550,83265,576,252주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14257370피엔티엠에스KOSDAQ2,015원-15원-0.74%5,65712,504,861주251.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14256940킵스파마KOSDAQ6,140원70원1.15%21,89820,078,147주1232.7억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14256840한국비엔씨KOSDAQ2,690원0원0.00%206,79368,394,886주1839.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14256630포인트엔지니어링KOSDAQ4,315원-50원-1.15%6,29111,599,414주500.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14256150한독크린텍KOSDAQ4,740원110원2.38%35,7428,395,000주397.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14255440야스KOSDAQ6,970원-10원-0.14%268,21713,058,000주910.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14255220SGKOSDAQ1,350원-36원-2.60%629,538109,563,302주1479.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14254490미래반도체KOSDAQ17,060원-60원-0.35%206,87914,438,000주2463.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14254160제이엠멀티KONEX3,300원100원3.13%25,160,000주170.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14254120자비스KOSDAQ911원1원0.11%104,03930,754,270주280.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14253840수젠텍KOSDAQ4,175원-35원-0.83%93,18616,743,200주699억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14253610루트락KONEX678원17원2.57%17,49610,258,071주69.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14253590네오셈KOSDAQ11,450원420원3.81%1,953,23343,869,164주5023억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14253450스튜디오드래곤KOSDAQ23,600원0원0.00%63,93930,058,498주7093.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14252990샘씨엔에스KOSDAQ15,950원470원3.04%422,67060,217,889주9604.7억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14252500세화피앤씨KOSDAQ499원0원0.00%041,486,390주207억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251970펌텍코리아KOSDAQ53,000원-1,800원-3.28%94,69512,400,000주6572억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251630브이원텍KOSDAQ3,840원-55원-1.41%24,20315,942,886주612.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251370와이엠티KOSDAQ8,840원-30원-0.34%58,22918,013,213주1592.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251280안지오랩KONEX2,125원276원14.93%6,0023,491,870주74.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251270넷마블KOSPI39,100원250원0.64%120,68081,934,571주3.2조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14251120바이오에프디엔씨KOSDAQ9,290원430원4.85%23,2598,695,700주807.8억원
94,771건 중 64,251–64,300← 이전1286 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬