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 00:16:05—2026-08-11102950아하KONEX1,750원-134원-7.11%1,71613,121,903주229.6억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102940코오롱생명과학KOSDAQ16,500원120원0.73%143,86713,090,603주2159.9억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102710이엔에프테크놀로지KOSDAQ50,900원1,700원3.46%96,75214,287,836주7272.5억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102460이연제약KOSPI10,410원210원2.06%79,02718,586,811주1934.8억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102370케이옥션KOSDAQ3,245원0원0.00%27,01825,888,290주840억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102260동성케미컬KOSPI3,780원35원0.93%65,53450,669,591주1915.3억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102120어보브반도체KOSDAQ7,600원220원2.98%88,27117,780,753주1351.3억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101970우양에이치씨KOSDAQ9,990원-220원-2.15%13,03414,790,009주1477.5억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101930인화정공KOSDAQ7,720원150원1.98%30,29445,694,671주3527.6억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101730위메이드맥스KOSDAQ4,390원1,010원29.88%2,275,76083,803,286주3678.9억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101680한국정밀기계KOSDAQ2,735원75원2.82%23,6548,404,000주229.8억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101670하이드로리튬KOSDAQ856원1원0.12%547,42056,777,187주486억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101530해태제과식품KOSPI5,730원20원0.35%30,63529,116,822주1668.3억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101490에스앤에스텍KOSDAQ44,750원550원1.24%196,90621,334,879주9547.3억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101400엔시트론KOSDAQ1,767원-53원-2.91%161,73811,741,788주207.4억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101360에코앤드림KOSDAQ8,130원230원2.91%58,91717,786,114주1446억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101330모베이스KOSDAQ3,640원-5원-0.14%53,11323,147,029주842.5억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101240씨큐브KOSDAQ3,240원25원0.78%7,02011,357,052주367.9억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11101170우림피티에스KOSDAQ8,400원-140원-1.64%38,49013,500,000주1134억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11101160월덱스KOSDAQ29,200원-200원-0.68%48,85416,510,993주4821.2억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11101140인바이오젠KOSPI5,290원50원0.95%7,15410,044,216주531.3억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11101000KS인더스트리KOSDAQ311원0원0.00%039,641,948주123.2억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100840SNT에너지KOSPI28,600원-100원-0.35%63,90120,680,783주5914.7억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100790미래에셋벤처투자KOSDAQ16,770원420원2.57%1,537,88253,120,578주8908.3억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11104040디에스엠KOSDAQ2,770원-25원-0.89%115,81326,813,565주742.7억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11103660씨앗KONEX2,000원1원0.05%16,017,471주120.3억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100700세운메디칼KOSDAQ2,380원0원0.00%33,56443,800,000주1042.4억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100660서암기계공업KOSDAQ3,045원65원2.18%31,67212,600,000주383.6억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100590머큐리KOSDAQ3,700원-55원-1.46%140,86217,139,545주634.1억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100250진양홀딩스KOSPI3,025원15원0.50%25,09863,900,000주1932.9억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100220비상교육KOSPI5,130원80원1.58%40,67512,996,741주666.7억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100130동국S&CKOSDAQ1,560원4원0.26%182,93157,143,000주891.4억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100120뷰웍스KOSDAQ27,300원1,400원5.41%36,2788,971,411주2449.1억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100090SK오션플랜트KOSPI13,980원-20원-0.14%598,30962,478,129주8734.4억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100030인지소프트KOSDAQ19,600원40원0.20%8,3833,283,714주643.6억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099750이지케어텍KOSDAQ7,140원210원3.03%21,08613,659,173주975.2억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099440스맥KOSDAQ4,060원30원0.74%253,80768,243,394주2770.6억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099430바이오플러스KOSDAQ3,730원10원0.27%342,03061,640,722주2299.1억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099410동방선기KOSDAQ3,115원-5원-0.16%37,96514,000,000주436.1억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099390브레인즈컴퍼니KOSDAQ3,315원0원0.00%29,7338,208,283주272.1억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099320쎄트렉아이KOSDAQ78,400원-3,400원-4.16%47,69710,951,278주8585.8억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099220SDNKOSDAQ733원57원8.43%3,007,00762,944,350주461.3억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099190아이센스KOSDAQ19,140원270원1.43%35,19528,757,309주5504.1억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11098660에스티오KOSDAQ1,736원-14원-0.80%1,66512,500,976주217억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11098460고영KOSDAQ32,800원1,100원3.47%1,128,82568,204,213주2.2조원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11098120마이크로컨텍솔KOSDAQ27,650원2,000원7.80%110,8338,312,766주2298.4억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11098070한텍KOSDAQ27,950원500원1.82%102,32011,121,141주3108.3억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11097955CJ제일제당 우KOSPI123,300원-4,000원-3.14%8,2891,327,433주1636.7억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11097950CJ제일제당KOSPI188,000원-17,500원-8.52%271,72415,054,186주2.8조원
106,262건 중 83,401–83,450← 이전1669 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬