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-price2026-08-112026-08-13 00:15:59—2026-08-11047400유니온머티리얼KOSPI949원-6원-0.63%113,85242,000,000주398.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11045100한양이엔지KOSDAQ33,500원-100원-0.30%204,42417,500,000주5862.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11045340토탈소프트KOSDAQ6,940원70원1.02%43,7988,558,040주593.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11045510정원엔시스KOSDAQ1,134원102원9.88%182,68431,479,957주356.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11045660에이텍KOSDAQ8,610원50원0.58%6,4318,260,000주711.1억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11046070코다코KOSDAQ10,280원0원0.00%015,486,089주1591.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11046210HLB파나진KOSDAQ1,159원18원1.58%89,23145,527,960주527.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047560이스트소프트KOSDAQ8,610원30원0.35%18,81311,753,082주1011.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047820초록뱀미디어KOSDAQ3,285원15원0.46%5,91024,453,930주803.3억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048410현대바이오KOSDAQ8,250원710원9.42%1,779,50196,505,572주7961.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048430유라테크KOSDAQ6,000원60원1.01%38,01311,520,000주691.2억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048470대동스틸KOSDAQ2,710원15원0.56%44,0849,650,000주261.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047770코데즈컴바인KOSDAQ2,705원15원0.56%224,24337,842,602주1023.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047810한국항공우주KOSPI135,500원-18,600원-12.07%656,05697,475,107주13.2조원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047920HLB제약KOSDAQ8,830원90원1.03%124,75932,799,356주2896.1억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11—DL이앤씨2우(전환)KOSPI48,400원600원1.26%2,3342,111,951주1022.1억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048530인트론바이오KOSDAQ2,780원65원2.39%103,13130,891,758주858.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048770TPC로보틱스KOSDAQ3,175원-50원-1.55%100,36315,697,991주498.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048870시너지이노베이션KOSDAQ1,706원-2원-0.12%215,87388,106,963주1503.1억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049070인탑스KOSDAQ19,480원640원3.40%80,52616,464,607주3207.3억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049120파인디앤씨KOSDAQ2,355원130원5.84%18,42110,601,663주249.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049430코메론KOSDAQ20,100원-350원-1.71%16,0319,048,000주1818.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049470비트플래닛KOSDAQ1,744원-132원-7.04%40,90823,544,899주410.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049480오픈베이스KOSDAQ2,010원36원1.82%174,55531,422,383주631.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049520유아이엘KOSDAQ3,855원35원0.92%62,86830,842,625주1188.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049550잉크테크KOSDAQ3,440원-5원-0.15%3,30219,606,277주674.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049630재영솔루텍KOSDAQ6,650원80원1.22%162,94123,365,139주1553.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049720고려신용정보KOSDAQ9,460원20원0.21%52,95514,300,000주1352.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049800우진플라임KOSPI1,785원9원0.51%27,70020,000,000주357억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049950미래컴퍼니KOSDAQ10,280원0원0.00%10,7698,817,884주906.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050090비케이홀딩스KOSDAQ699원26원3.86%1,794,05423,534,735주164.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050110캠시스KOSDAQ1,097원79원7.76%576,24829,224,823주320.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050120ES큐브KOSDAQ3,300원185원5.94%35,19213,564,086주447.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050760에스폴리텍KOSDAQ1,124원3원0.27%153,57416,334,678주183.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050860아세아텍KOSDAQ1,696원20원1.19%25,58922,500,000주381.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050890쏠리드KOSDAQ10,080원-260원-2.51%609,03360,756,534주6124.2억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050960수산아이앤티KOSDAQ8,510원120원1.43%3,1846,751,000주574.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11051160지어소프트KOSDAQ10,950원-160원-1.44%187,39115,474,430주1694.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048550SM C&CKOSDAQ1,444원-71원-4.69%1,647,23196,714,620주1396.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048830엔피케이KOSDAQ1,018원1원0.10%38,98718,723,923주190.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048910대원미디어KOSDAQ5,050원65원1.30%23,90712,578,946주635.2억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049080기가레인KOSDAQ9,030원-270원-2.90%413,4688,488,334주766.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049180셀루메드KOSDAQ1,009원0원0.00%083,226,192주839.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049830승일KOSDAQ6,530원-50원-0.76%9536,132,112주400.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049960쎌바이오텍KOSDAQ16,140원240원1.51%39,0839,400,000주1517.1억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11051370인터플렉스KOSDAQ7,200원30원0.42%64,15323,327,472주1679.5억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11052420오성첨단소재KOSDAQ9,420원60원0.64%31,4749,742,009주917.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11051360토비스KOSDAQ12,370원-770원-5.86%95,8099,641,668주1192.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11051380피씨디렉트KOSDAQ1,672원22원1.33%49,10615,340,072주256.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11051490나라엠앤디KOSDAQ2,845원50원1.79%11,09414,200,000주403.9억원
97,644건 중 75,201–75,250← 이전1505 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬