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 17:24:21—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
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14122690서진오토모티브KOSDAQ1,821원49원2.77%112,13523,079,166주420.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14122830원포유KONEX1,220원65원5.63%21,22332,751,985주399.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14122870와이지엔터테인먼트KOSDAQ41,050원1,350원3.40%130,07718,691,049주7672.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14122900아이마켓코리아KOSPI7,970원100원1.27%47,61833,428,840주2664.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14122990와이솔KOSDAQ6,070원-50원-0.82%79,30526,639,081주1616.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123010알엔티엑스KOSDAQ2,070원-5원-0.24%82,94220,215,767주418.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123040엠에스오토텍KOSDAQ1,750원66원3.92%1,634,24862,628,299주1095.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123330제닉KOSDAQ27,300원-2,850원-9.45%927,9567,968,680주2175.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123410코리아에프티KOSDAQ5,790원220원3.95%82,29027,841,064주1611.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123420위메이드플레이KOSDAQ6,560원0원0.00%22,61210,401,041주682.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123570이엠넷KOSDAQ1,639원2원0.12%18,49022,276,078주365.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123690한국화장품KOSPI6,660원-110원-1.62%107,77816,068,000주1070.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123700SJMKOSPI3,450원30원0.88%10,56215,604,898주538.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123750알톤KOSDAQ1,741원17원0.99%17,02313,819,259주240.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123840뉴온KOSDAQ1,792원-9원-0.50%2,66415,553,050주278.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123860아나패스KOSDAQ13,690원-120원-0.87%20,29612,123,415주1659.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123890한국자산신탁KOSPI2,405원120원5.25%841,633122,373,926주2943억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14124500아이티센글로벌KOSDAQ27,000원-150원-0.55%404,82023,204,527주6265.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14124560태웅로직스KOSDAQ1,929원71원3.82%128,40038,720,811주746.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14125020티씨머티리얼즈KOSDAQ6,340원-10원-0.16%572,63935,038,550주2221.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14125210아모그린텍KOSDAQ6,270원50원0.80%50,35916,496,790주1034.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14125490한라캐스트KOSDAQ12,590원1,760원16.25%18,591,43936,502,352주4595.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14126340비나텍KOSDAQ72,900원-3,800원-4.95%79,0247,180,414주5234.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14126560현대퓨처넷KOSPI3,280원50원1.55%44,172109,201,040주3581.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14126600BGF에코머티리얼즈KOSDAQ2,980원20원0.68%33,83562,766,899주1870.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126640화신정공KOSDAQ4,415원265원6.39%5,801,12235,055,910주1547.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126700하이비젼시스템KOSDAQ11,200원340원3.13%108,20414,942,112주1673.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126720수산인더스트리KOSPI22,800원-150원-0.65%26,70714,286,000주3257.2억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126730코칩KOSDAQ19,970원-480원-2.35%482,3528,770,126주1751.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126880제이엔케이글로벌KOSDAQ2,830원-50원-1.74%123,75123,204,903주656.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14127120제이에스링크KOSDAQ40,500원-1,000원-2.41%101,65534,752,758주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14130740티피씨글로벌KOSDAQ2,045원-25원-1.21%44,91511,276,679주230.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131030옵투스제약KOSDAQ6,080원80원1.33%63,50317,646,590주1072.9억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131090시큐브KOSDAQ3,970원-5원-0.13%15,1837,658,221주304억원
120,605건 중 90,851–90,900← 이전1818 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬