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—2026-08-14176750듀켐바이오KOSDAQ6,580원0원0.00%17,35428,488,720주1874.5억원
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—2026-08-14175330JB금융지주KOSPI28,000원-1,350원-4.60%310,199186,521,824주5.2조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14175140아고스KOSDAQ2,375원-65원-2.66%30,23924,944,253주592.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14174900앱클론KOSDAQ32,350원1,350원4.35%277,20519,952,129주6454.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14173940에프엔씨엔터KOSDAQ2,300원0원0.00%16,17015,392,808주354억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14173130오파스넷KOSDAQ5,820원10원0.17%29,69913,046,473주759.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14172670에이엘티KOSDAQ11,110원-210원-1.86%43,4688,960,259주995.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14171120라이온켐텍KOSDAQ2,085원15원0.72%93,19435,901,760주748.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14171010램테크놀러지KOSDAQ2,905원15원0.52%7,69714,298,752주415.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170920엘티씨KOSDAQ38,250원-2,350원-5.79%478,28410,564,126주4040.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170900동아에스티KOSPI38,500원300원0.79%7,6599,727,881주3745.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170790파이오링크KOSDAQ8,710원-280원-3.11%25,5236,397,335주557.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170030현대공업KOSDAQ5,090원50원0.99%130,52415,340,000주780.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14169670코스텍시스템KONEX4,500원100원2.27%322,868,401주129억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14169330엠브레인KOSDAQ1,366원106원8.41%36,20718,316,918주250.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14168360펨트론KOSDAQ13,700원440원3.32%99,06922,392,557주3067.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14168330내츄럴엔도텍KOSDAQ2,115원-10원-0.47%13,41931,754,900주671.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14377220프롬바이오KOSDAQ3,010원-75원-2.43%103,2465,662,000주170.4억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14377030비트맥스KOSDAQ1,739원-2원-0.11%26,32514,291,702주248.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14376980원티드랩KOSDAQ3,445원100원2.99%88,8979,766,394주336.4억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900100파이온엑스KOSDAQ1,964원51원2.67%42,5045,276,050주103.6억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900140엘브이엠씨홀딩스KOSPI1,238원0원0.00%313,880193,240,432주2392.3억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900070글로벌에스엠KOSDAQ1,003원-3원-0.30%86,86826,871,984주269.5억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900250크리스탈신소재KOSDAQ1,215원5원0.41%140,15835,815,001주435.1억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900120씨엑스아이KOSDAQ948원17원1.83%16,09416,669,660주158억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950200소마젠KOSDAQ2,910원25원0.87%7,04019,236,053주559.7억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950220네오이뮨텍KOSDAQ1,621원70원4.51%195,81434,211,840주554.5억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950160코오롱티슈진KOSDAQ28,550원2,950원11.52%9,800,83984,970,160주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389680유디엠텍KOSDAQ1,114원2원0.18%71,8928,320,693주92.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389650넥스트바이오메디컬KOSDAQ37,300원-300원-0.80%24,9258,277,286주3087.4억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389500에스비비테크KOSDAQ41,100원900원2.24%209,5146,663,472주2738.6억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389470인벤티지랩KOSDAQ32,100원-200원-0.62%52,57713,307,708주4271.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389260대명에너지KOSDAQ14,580원-470원-3.12%198,33017,916,325주2612.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389140포바이포KOSDAQ5,250원30원0.57%43,05014,269,735주749.1억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389030지니너스KOSDAQ2,215원-105원-4.53%208,01339,392,271주872.5억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14389020자람테크놀로지KOSDAQ22,950원100원0.44%32,0196,905,082주1584.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388870파로스아이바이오KOSDAQ5,670원-130원-2.24%34,33312,945,932주734억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388790라이콤KOSDAQ4,185원-115원-2.67%327,29430,614,160주1281.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388720유일로보틱스KOSDAQ74,100원1,500원2.07%41,27711,781,345주8729.9억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388610지에프씨생명과학KOSDAQ6,090원-410원-6.31%27,5135,325,383주324.3억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388210씨엠티엑스KOSDAQ80,800원-900원-1.10%34,1229,654,438주7800.7억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14388050지투파워KOSDAQ10,440원10원0.10%14,153,30818,709,437주1953.2억원
fsc-stock-price2026-08-142026-08-18 17:24:31—2026-08-14387690레메디KOSDAQ11,070원730원7.06%3,127,1317,625,791주844.1억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14387570파인메딕스KOSDAQ5,790원190원3.39%15,5455,625,900주325.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14384470코어라인소프트KOSDAQ2,840원-50원-1.73%47,23017,946,692주509.6억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14383930디티앤씨알오KOSDAQ1,829원-20원-1.08%17,49112,784,128주233.8억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14—LX홀딩스1우KOSPI7,420원20원0.27%3591,465,285주108.7억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14383800LX홀딩스KOSPI8,290원220원2.73%53,26076,280,690주6323.6억원
152,185건 중 122,651–122,700← 이전2454 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬