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—2026-08-14192250케이사인KOSDAQ8,000원-60원-0.74%21,6637,067,125주565.3억원
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—2026-08-14191600블루탑KONEX13,970원980원7.54%332,858,928주399.3억원
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—2026-08-14191410육일씨엔에쓰KOSDAQ1,378원30원2.23%147,61311,204,255주154.3억원
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—2026-08-14190510나무가KOSDAQ14,530원420원2.98%47,42114,085,317주2046.5억원
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—2026-08-14189860서전기전KOSDAQ4,720원-170원-3.48%148,2969,698,780주457.7억원
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—2026-08-14189350코셋KONEX1,897원-198원-9.45%724,800,000주91억원
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—2026-08-14189300인텔리안테크KOSDAQ79,000원1,400원1.80%87,63610,737,497주8482.6억원
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—2026-08-14188040바이오포트KOSDAQ5,110원0원0.00%6,7444,679,308주239.1억원
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—2026-08-14187790나노KOSDAQ3,260원-125원-3.69%208,59430,840,830주1005.4억원
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—2026-08-14187420HLB제넥스KOSDAQ2,000원40원2.04%201,56432,644,947주652.8억원
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 17:24:22—2026-08-14143540영우디에스피KOSDAQ1,031원4원0.39%98,44644,599,895주459.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14143240사람인KOSDAQ17,060원70원0.41%6,22310,732,731주1831억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14143210핸즈코퍼레이션KOSPI1,199원0원0.00%027,999,783주335.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14143160아이디스KOSDAQ15,700원220원1.42%6,05510,716,390주1682.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14142760모아라이프플러스KOSDAQ349원0원0.00%042,166,980주147.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14142280녹십자엠에스KOSDAQ2,740원-75원-2.66%125,32323,963,031주656.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14142210유니트론텍KOSDAQ6,730원660원10.87%4,853,16620,751,403주1396.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14141080리가켐바이오KOSDAQ113,900원-500원-0.44%212,37737,019,418주4.2조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14141000비아트론KOSDAQ9,150원200원2.23%39,14712,114,710주1108.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140860파크시스템스KOSDAQ279,500원-3,000원-1.06%30,5287,002,469주1.9조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140670알에스오토메이션KOSDAQ10,840원100원0.93%74,07112,839,840주1391.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140660위월드KONEX800원0원0.00%02,487,252주19.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140610엔솔바이오사이언스KONEX10,780원100원0.94%4,12414,376,402주1549.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140520대창스틸KOSDAQ1,962원2원0.10%25,91721,109,243주414.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140430카티스KOSDAQ1,899원12원0.64%34,26310,689,507주202.9억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140410메지온KOSDAQ68,700원900원1.33%99,05630,605,994주2.1조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140070서플러스글로벌KOSDAQ1,834원-11원-0.60%213,97136,988,000주678.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139990아주스틸KOSPI2,375원25원1.06%22,52038,755,414주920.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139670키네마스터KOSDAQ1,766원4원0.23%47,06014,118,810주249.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139480이마트KOSPI78,900원800원1.02%124,60327,595,819주2.1조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139130iM금융지주KOSPI17,470원500원2.95%377,644158,363,408주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138930BNK금융지주KOSPI15,130원280원1.89%1,063,153310,327,033주4.6조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138610나이벡KOSDAQ17,000원-70원-0.41%13,86111,367,793주1932.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138360앤로보틱스KOSDAQ2,135원163원8.27%6,645,07287,973,934주1878.2억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138080오이솔루션KOSDAQ23,600원-1,150원-4.65%317,53412,377,758주2921.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138070신진에스엠KOSDAQ1,555원30원1.97%23,26417,503,204주272.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138040메리츠금융지주KOSPI116,700원-1,900원-1.60%324,838167,347,273주19.5조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137950제이씨케미칼KOSDAQ3,325원85원2.62%90,58022,267,814주740.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137940넥스트아이KOSDAQ2,075원0원0.00%11,5019,812,067주203.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137400피엔티KOSDAQ33,100원450원1.38%117,86423,690,728주7841.6억원
134,947건 중 103,901–103,950← 이전2079 / 2699 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬