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 17:24:23—2026-08-14176590코나솔KONEX2,370원-5원-0.21%1,5995,836,383주138.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14176750듀켐바이오KOSDAQ6,580원0원0.00%17,35428,488,720주1874.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14177350베셀KOSDAQ695원0원0.00%019,831,702주137.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14177830파버나인KOSDAQ2,380원0원0.00%13,62611,325,993주269.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14177900쓰리에이로직스KOSDAQ4,135원-180원-4.17%27,7889,627,600주398.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178320서진시스템KOSDAQ36,950원0원0.00%1,260,08663,650,737주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178600대동고려삼KONEX1,855원-38원-2.01%24,449,600주82.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178780일월지엠엘KOSDAQ2,170원-15원-0.69%9,05618,639,195주404.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178920PI첨단소재KOSPI19,900원-100원-0.50%48,79529,366,322주5843.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179290엠아이텍KOSDAQ5,370원180원3.47%126,82332,365,678주1738억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179530애드바이오텍KOSDAQ2,100원194원10.18%169,27726,950,299주565.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179720머니무브KONEX6,400원-200원-3.03%1532,750,018주176억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179900유티아이KOSDAQ2,775원640원29.98%1,277,90519,790,412주549.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14180060탑선KONEX4,990원15원0.30%8259,347,666주466.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14180400DXVXKOSDAQ2,745원0원0.00%56,25798,429,432주2701.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14180640한진칼KOSPI120,000원1,000원0.84%73,77066,762,279주8조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14—한진칼우KOSPI29,250원0원0.00%468536,766주157억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14181710NHNKOSPI74,700원8,000원11.99%422,67632,753,139주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14182360큐브엔터KOSDAQ5,840원-60원-1.02%33,70915,544,586주907.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14183190아세아시멘트KOSPI9,950원380원3.97%46,81535,978,272주3579.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14183300코미코KOSDAQ54,400원0원0.00%020,545,310주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14184230SGA솔루션즈KOSDAQ1,984원6원0.30%20,22018,887,979주374.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14185190수프로KONEX1,096원97원9.71%429,238,625주101.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14185490아이진KOSDAQ2,015원-15원-0.74%171,59243,229,784주871억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14185750종근당KOSPI68,300원100원0.15%26,06313,802,780주9427.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14186230그린플러스KOSDAQ3,400원-45원-1.31%14,71310,920,188주371.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187220디티앤씨KOSDAQ2,165원-105원-4.63%30,95311,524,933주249.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187270신화콘텍KOSDAQ2,970원20원0.68%6,91910,143,845주301.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187420HLB제넥스KOSDAQ2,000원40원2.04%201,56432,644,947주652.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187660페니트리움바이오KOSDAQ4,330원-590원-11.99%1,037,46255,466,253주2401.6억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187790나노KOSDAQ3,260원-125원-3.69%208,59430,840,830주1005.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187870디바이스KOSDAQ12,850원-50원-0.39%204,53513,770,060주1769.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14188040바이오포트KOSDAQ5,110원0원0.00%6,7444,679,308주239.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14188260세니젠KOSDAQ1,994원13원0.66%75513,901,318주277.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189300인텔리안테크KOSDAQ79,000원1,400원1.80%87,63610,737,497주8482.6억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189330씨이랩KOSDAQ17,770원160원0.91%484,1389,382,284주1667.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189350코셋KONEX1,897원-198원-9.45%724,800,000주91억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14189690포시에스KOSDAQ1,544원5원0.32%15,93627,321,969주421.8억원
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—2026-08-14189980흥국에프엔비KOSDAQ1,168원5원0.43%13,42440,137,827주468.8억원
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—2026-08-14190650코리아에셋투자증권KOSDAQ6,860원70원1.03%15,0426,388,000주438.2억원
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—2026-08-14191420테고사이언스KOSDAQ8,500원290원3.53%4,1048,108,834주689.2억원
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—2026-08-14192080더블유게임즈KOSPI61,600원-100원-0.16%51,90021,173,468주1.3조원
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 17:24:24—2026-08-14192390윈하이텍KOSDAQ1,842원3원0.16%10,72811,967,246주220.4억원
126,338건 중 97,401–97,450← 이전1949 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬