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 17:24:27—2026-08-14274400이노시뮬레이션KOSDAQ2,380원-20원-0.83%8,5139,086,493주216.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14274090켄코아에어로스페이스KOSDAQ11,880원140원1.19%156,93813,774,207주1636.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14273640와이엠텍KOSDAQ5,310원50원0.95%16,87510,966,000주582.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14273060와이즈버즈KOSDAQ859원-31원-3.48%96,88649,144,280주422.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272550삼양패키징KOSPI10,050원160원1.62%33,53715,068,406주1514.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272450진에어KOSPI5,320원30원0.57%43,80652,200,000주2777억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272290이녹스첨단소재KOSDAQ22,700원-150원-0.66%96,31019,937,509주4525.8억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272210한화시스템KOSPI80,300원700원0.88%357,798188,919,389주15.1조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272110케이엔제이KOSDAQ26,300원-1,700원-6.07%272,0038,025,395주2110.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271980제일약품KOSPI10,070원-160원-1.56%17,85314,704,872주1480.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271940일진하이솔루스KOSPI11,500원-50원-0.43%46,75736,313,190주4176억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271830팸텍KOSDAQ1,028원15원1.48%113,24229,490,202주303.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271560오리온KOSPI134,000원2,200원1.67%70,65639,528,788주5.2조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14270870뉴트리KOSDAQ4,135원-40원-0.96%13,5538,994,846주371.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199430케이엔알시스템KOSDAQ15,800원-510원-3.13%166,03011,197,043주1769.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199290바이오프로테크KONEX390원-10원-2.50%017,025,192주66.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199150데이터스트림즈KONEX1,999원-1원-0.05%1284,268,613주85.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14198940한주라이트메탈KOSDAQ1,415원-64원-4.33%198,07919,909,760주281.7억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14198440강동씨앤엘KOSDAQ1,262원-28원-2.17%470,55060,931,896주768.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14198080캐프KOSDAQ2,400원30원1.27%19,96921,535,185주516.8억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14197140디지캡KOSDAQ2,200원60원2.80%13,28013,013,154주286.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196700웹스KOSDAQ1,339원-29원-2.12%50,38514,364,144주192.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196450코아시아씨엠KOSDAQ866원23원2.73%60,80445,320,000주392.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196300HLB펩KOSDAQ4,735원0원0.00%17,2329,376,439주443.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196170알테오젠KOSDAQ314,000원-3,500원-1.10%375,77553,586,343주16.8조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195990루트KKOSDAQ1,346원11원0.82%34,84416,287,874주219.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195940HK이노엔KOSDAQ41,650원500원1.22%96,26028,329,891주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195870해성디에스KOSPI58,900원400원0.68%83,90017,000,000주1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195500마니커에프앤지KOSDAQ1,736원-8원-0.46%29,14515,978,000주277.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194700노바렉스KOSDAQ14,560원-520원-3.45%185,42618,254,848주2657.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194480데브시스터즈KOSDAQ19,650원-1,700원-7.96%139,51112,129,150주2383.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194370제이에스코퍼레이션KOSPI13,110원0원0.00%65,45429,016,758주3804억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14193250링크드KOSDAQ2,305원15원0.66%502,10013,368,933주308.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192820코스맥스KOSPI247,500원-1,500원-0.60%148,57211,349,509주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192650드림텍KOSPI5,200원10원0.19%185,15565,886,829주3426.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192440슈피겐코리아KOSDAQ28,400원-650원-2.24%8,1696,216,363주1765.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192410오늘이엔엠KOSDAQ4,885원170원3.61%223,22425,185,909주1230.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192400쿠쿠홀딩스KOSPI26,350원-300원-1.13%61,07435,562,185주9370.6억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192390윈하이텍KOSDAQ1,842원3원0.16%10,72811,967,246주220.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14192250케이사인KOSDAQ8,000원-60원-0.74%21,6637,067,125주565.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14192080더블유게임즈KOSPI61,600원-100원-0.16%51,90021,173,468주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14191600블루탑KONEX13,970원980원7.54%332,858,928주399.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14191420테고사이언스KOSDAQ8,500원290원3.53%4,1048,108,834주689.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14191410육일씨엔에쓰KOSDAQ1,378원30원2.23%147,61311,204,255주154.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14190650코리아에셋투자증권KOSDAQ6,860원70원1.03%15,0426,388,000주438.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14190510나무가KOSDAQ14,530원420원2.98%47,42114,085,317주2046.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189980흥국에프엔비KOSDAQ1,168원5원0.43%13,42440,137,827주468.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189860서전기전KOSDAQ4,720원-170원-3.48%148,2969,698,780주457.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189690포시에스KOSDAQ1,544원5원0.32%15,93627,321,969주421.8억원
94,771건 중 65,351–65,400← 이전1308 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬