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 17:24:21—2026-08-14109960앱토크롬KOSDAQ1,705원13원0.77%14,54815,132,233주258억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14110020전진바이오팜KOSDAQ2,220원229원11.50%80,9699,058,762주201.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14110790크리스에프앤씨KOSDAQ2,900원-75원-2.52%67,88023,430,960주679.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114810한솔아이원스KOSDAQ11,780원-260원-2.16%220,25428,143,174주3315.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114840아이패밀리에스씨KOSDAQ9,300원170원1.86%30,89916,681,385주1551.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114920대주이엔티KONEX2,490원-10원-0.40%23,469,500주86.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115160휴맥스KOSDAQ5,530원-100원-1.78%5,7644,307,533주238.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115180큐리언트KOSDAQ25,600원650원2.61%170,23937,512,401주9603.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115310인포바인KOSDAQ7,880원100원1.29%3,30614,831,549주1168.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115440우리넷KOSDAQ7,870원40원0.51%65,95210,794,292주849.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115450HLB테라퓨틱스KOSDAQ2,410원30원1.26%214,80288,580,109주2134.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115480씨유메디칼KOSDAQ1,927원4원0.21%10,31612,124,911주233.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115500케이씨에스KOSDAQ9,550원-150원-1.55%74,54412,000,000주1146억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115530씨엔플러스KOSDAQ2,780원30원1.09%26,5677,884,381주219.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115570스타플렉스KOSDAQ2,155원-140원-6.10%85,2507,984,508주172억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14115610이미지스KOSDAQ1,570원-28원-1.75%62,13211,818,769주185.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14116100태양기계KONEX637원-1원-0.16%07,439,986주47.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14117580대성에너지KOSPI6,870원50원0.73%41,08727,500,000주1889.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14117670알파칩스KOSDAQ8,640원-90원-1.03%6,3976,661,742주575.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14117730티로보틱스KOSDAQ14,940원270원1.84%166,39322,558,043주3370.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14118000메타케어KOSPI1,387원-4원-0.29%18,04922,055,785주305.9억원
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—2026-08-14138930BNK금융지주KOSPI15,130원280원1.89%1,063,153310,327,033주4.6조원
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—2026-08-14139480이마트KOSPI78,900원800원1.02%124,60327,595,819주2.1조원
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—2026-08-14139990아주스틸KOSPI2,375원25원1.06%22,52038,755,414주920.4억원
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—2026-08-14140410메지온KOSDAQ68,700원900원1.33%99,05630,605,994주2.1조원
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—2026-08-14140520대창스틸KOSDAQ1,962원2원0.10%25,91721,109,243주414.1억원
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—2026-08-14140660위월드KONEX800원0원0.00%02,487,252주19.8억원
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—2026-08-14140860파크시스템스KOSDAQ279,500원-3,000원-1.06%30,5287,002,469주1.9조원
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—2026-08-14141080리가켐바이오KOSDAQ113,900원-500원-0.44%212,37737,019,418주4.2조원
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—2026-08-14142280녹십자엠에스KOSDAQ2,740원-75원-2.66%125,32323,963,031주656.5억원
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—2026-08-14143160아이디스KOSDAQ15,700원220원1.42%6,05510,716,390주1682.4억원
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—2026-08-14143240사람인KOSDAQ17,060원70원0.41%6,22310,732,731주1831억원
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—2026-08-14144510지씨셀KOSDAQ14,600원130원0.90%36,18115,800,344주2306.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14144960뉴파워프라즈마KOSDAQ11,170원-1,320원-10.57%2,551,07943,692,624주4880.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145020휴젤KOSDAQ256,000원-6,500원-2.48%48,36012,515,173주3.2조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145170노브랜드KOSDAQ2,955원0원0.00%22,58216,908,405주499.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145270케이탑리츠KOSPI801원1원0.13%9,35548,060,774주384.9억원
152,185건 중 122,801–122,850← 이전2457 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬