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 17:24:24—2026-08-14200470에이팩트KOSDAQ6,070원280원4.84%987,57542,362,093주2571.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200580메디쎄이KONEX10,440원160원1.56%3423,726,079주389억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200670휴메딕스KOSDAQ27,400원300원1.11%20,70111,229,930주3077억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200710에이디테크놀로지KOSDAQ30,350원200원0.66%85,70313,462,007주4085.7억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200780비씨월드제약KOSDAQ3,320원80원2.47%12,10210,665,661주354억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200880서연이화KOSPI13,050원690원5.58%134,64627,028,437주3527.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14201490미투온KOSDAQ2,340원0원0.00%283,43432,723,726주765.7억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14202960판도라티비KONEX345원7원2.07%19811,915,582주41.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14203400에이비온KOSDAQ676원-14원-2.03%2,169,19990,101,304주609억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14203450유니온바이오메트릭스KOSDAQ2,395원-75원-3.04%25,82314,079,007주337.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14203650드림시큐리티KOSDAQ2,180원50원2.35%923,923101,704,484주2217.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14204020그리티KOSDAQ1,903원-4원-0.21%13,21919,450,832주370.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14204270제이앤티씨KOSDAQ18,630원260원1.42%400,85557,848,466주1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14204320HL만도KOSPI57,100원1,600원2.88%771,43546,957,120주2.6조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14204610티쓰리KOSDAQ3,345원55원1.67%183,56855,561,220주1858.5억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14204620글로벌텍스프리KOSDAQ5,250원-80원-1.50%594,44070,283,330주3689.8억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14204840지엘팜텍KOSDAQ4,120원-20원-0.48%22,07315,509,801주639억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14205100엑셈KOSDAQ1,347원17원1.28%149,71270,686,423주952.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14205470휴마시스KOSDAQ2,855원125원4.58%117,22824,675,001주704.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14205500넥써쓰KOSDAQ1,697원22원1.31%79,81781,385,045주1381.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14206400베노티앤알KOSDAQ954원27원2.91%54,91637,510,158주357.8억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14206560덱스터KOSDAQ1,013원-72원-6.64%2,395,24825,411,736주257.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14206640바디텍메드KOSDAQ11,300원-10원-0.09%9,89621,907,921주2475.5억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14206650유바이오로직스KOSDAQ9,130원260원2.93%94,39136,752,307주3355.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14206950볼빅KONEX1,653원209원14.47%4414,077,265주232.6억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14207490에이펙스인텍KONEX6,420원10원0.16%03,600,000주231.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14207760미스터블루KOSDAQ384원0원0.00%083,079,783주319억원
fsc-stock-price2026-08-142026-08-18 17:24:24삼성바이오로직스2026-08-14207940삼성바이오로직스KOSPI1,548,000원-16,000원-1.02%29,91646,290,951주71.6조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14208140정다운KOSDAQ2,280원-10원-0.44%6,13432,684,246주745.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14208350지란지교시큐리티KOSDAQ2,775원-20원-0.72%4,0568,101,570주224.8억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14208370셀바스헬스케어KOSDAQ2,700원-65원-2.35%120,19325,740,564주694.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14208640썸에이지KOSDAQ794원-38원-4.57%248,90613,924,025주110.5억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14208710포톤KOSDAQ2,765원35원1.28%167,85313,180,132주364.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14208850이비테크KONEX5,400원200원3.85%262,820,250주152.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14208860다산디엠씨KOSDAQ1,018원18원1.80%85,69533,949,973주345.6억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14—네오뷰KOSDAQ17,470원370원2.16%41,0495,276,175주921.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—미래에셋비전스팩11호KOSDAQ1,983원-1원-0.05%2247,000,000주138.8억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13479880한국제15호스팩KOSDAQ2,055원5원0.24%13,2666,870,000주141.1억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13479960위너스일렉KOSDAQ6,500원70원1.09%11,6257,126,000주463.1억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13480370씨케이솔루션KOSPI1,512원-28원-1.82%1,400,00732,481,408주491.1억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13481070에이유브랜즈KOSDAQ21,550원2,450원12.83%407,61914,330,250주3088.1억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13481850신한글로벌액티브리츠KOSPI1,005원4원0.40%46,80643,477,664주436.9억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13481890엔에이치스팩31호KOSDAQ2,060원0원0.00%14,1596,345,000주130.7억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13482520교보16호스팩KOSDAQ2,045원5원0.25%8,3466,100,000주124.7억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13482630삼양엔씨켐KOSDAQ14,410원-1,290원-8.22%445,30721,888,280주3154.1억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13482680미래에셋비전스팩7호KOSDAQ2,055원0원0.00%08,215,000주168.8억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13482690대신밸런스제19호스팩KOSDAQ2,070원0원0.00%18,6825,615,000주116.2억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13483350딜리셔스KOSDAQ4,665원-475원-9.24%11,557,13921,878,960주1020.6억원
fsc-stock-price2026-08-132026-08-15 00:16:44—2026-08-13483650달바글로벌KOSPI236,000원-26,000원-9.92%629,47712,493,915주2.9조원
129,206건 중 100,451–100,500← 이전2010 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬