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—2026-08-14206950볼빅KONEX1,653원209원14.47%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 17:24:24—2026-08-14209640와이제이링크KOSDAQ3,705원15원0.41%184,10528,443,146주1053.8억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14210120캔버스엔KOSDAQ930원0원0.00%024,237,478주225.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14218410RFHICKOSDAQ53,200원-1,100원-2.03%257,57726,575,442주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219130타이거일렉KOSDAQ81,300원200원0.25%46,2976,314,290주5133.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219420링크제니시스KOSDAQ3,675원70원1.94%28,36511,469,507주421.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219550디와이디KOSDAQ1,257원-36원-2.78%32,38938,673,256주486.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14219750한국비티비KOSDAQ1,670원-4원-0.24%2,42413,085,377주218.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14220100퓨쳐켐KOSDAQ8,440원-230원-2.65%25,59522,427,420주1892.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14220180폴라리스AI핸디KOSDAQ1,500원2원0.13%3,49623,930,842주358.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14220260켐트로스KOSDAQ4,085원-135원-3.20%87,75932,072,055주1310.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14221800지구홀딩스KOSDAQ4,280원25원0.59%41,79716,318,851주698.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14221840하이즈항공KOSDAQ2,020원15원0.75%43,43818,700,561주377.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14221980케이디켐KOSDAQ9,470원10원0.11%5274,034,800주382억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222040코스맥스엔비티KOSDAQ9,500원-290원-2.96%418,65020,628,000주1959.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222080SFA넥셀KOSDAQ8,420원210원2.56%577,42977,780,144주6549억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222110팬젠KOSDAQ5,000원-50원-0.99%11,93713,514,509주675.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222420쎄노텍KOSDAQ928원-14원-1.49%106,75548,418,523주449.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222670플럼라인생명과학KONEX4,635원0원0.00%04,032,932주186.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222800심텍KOSDAQ108,700원2,900원2.74%861,16937,463,931주4조원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14222980한국맥널티KOSDAQ2,175원10원0.46%16,70411,031,483주239.9억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14223220로지스몬KONEX190원0원0.00%17,6765,702,919주10.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14223250드림씨아이에스KOSDAQ3,580원135원3.92%62,13924,600,444주880.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14223310사토시홀딩스KOSDAQ3,340원-90원-2.62%131,5035,204,642주173.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224060더코디KOSDAQ3,360원-90원-2.61%32,2805,160,722주173.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224110에이텍모빌리티KOSDAQ8,770원-130원-1.46%12,1005,080,386주445.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224760엔에스컴퍼니KONEX2,205원0원0.00%03,939,700주86.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14224810엄지하우스KONEX1,726원-27원-1.54%54,200,000주72.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225190LK삼양KOSDAQ1,152원-93원-7.47%7,040,53770,468,440주811.7억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225220제놀루션KOSDAQ1,375원-29원-2.07%25,37919,190,021주263.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225430케이엠제약KOSDAQ1,745원-19원-1.08%58,3096,485,675주113.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225530HC보광산업KOSDAQ2,090원5원0.24%13,16736,338,727주759.4억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225570넥슨게임즈KOSDAQ9,480원360원3.95%362,44465,860,174주6243.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14225590패션플랫폼KOSDAQ3,180원270원9.28%104,8025,121,376주162.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226320잇츠한불KOSPI10,940원230원2.15%29,68821,929,315주2399억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226330신테카바이오KOSDAQ1,497원-74원-4.71%213,85624,258,475주363.1억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226340본느KOSDAQ7,450원920원14.09%4,212,8978,390,484주625억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226400오스테오닉KOSDAQ4,780원15원0.31%163,21420,661,601주987.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14226590엠디바이스KOSDAQ12,670원-600원-4.52%94,90810,716,784주1357.8억원
134,947건 중 104,351–104,400← 이전2088 / 2699 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬