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 17:24:15—2026-08-14053620태양KOSDAQ6,730원150원2.28%12,6618,600,000주578.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053700삼보모터스KOSDAQ4,570원490원12.01%4,028,00426,715,757주1220.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053800안랩KOSDAQ59,300원-1,200원-1.98%35,40611,126,506주6598억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053950경남제약KOSDAQ1,595원-20원-1.24%50,65919,619,649주312.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053980오상자이엘KOSDAQ2,630원15원0.57%13,29518,982,783주499.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054050NH농우바이오KOSDAQ6,910원-20원-0.29%22,14116,030,561주1107.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052770아이톡시KOSDAQ312원0원0.00%014,568,774주45.4억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052790액토즈소프트KOSDAQ4,030원20원0.50%53,89110,924,547주440.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052860아이앤씨KOSDAQ4,825원0원0.00%12,03317,866,854주862억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052900KX하이텍KOSDAQ1,230원5원0.41%2,255,32676,668,090주943억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052960태양3CKONEX3,440원-200원-5.49%2974,887,078주168.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053030바이넥스KOSDAQ7,220원-80원-1.10%70,40332,684,188주2359.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053050지에스이KOSDAQ1,764원-19원-1.07%56,84629,987,597주528.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053450세코닉스KOSDAQ3,530원-15원-0.42%95,98814,792,803주522.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053610프로텍KOSDAQ69,100원4,300원6.64%87,1949,000,000주6219억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053690한미글로벌KOSPI18,880원-340원-1.77%66,99210,957,550주2068.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054040한국컴퓨터KOSDAQ4,950원0원0.00%80,35016,071,290주795.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054090삼진엘앤디KOSDAQ953원-64원-6.29%235,06224,959,232주237.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054210이랜텍KOSDAQ8,090원60원0.75%139,58925,291,210주2046억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054220비츠로시스KOSDAQ1,875원88원4.92%520,37312,590,616주236억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054300팬스타엔터프라이즈KOSDAQ1,030원15원1.48%189,31857,870,945주596억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054410케이피티유KOSDAQ3,450원-190원-5.22%3,7235,726,444주197.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054450텔레칩스KOSDAQ10,170원-30원-0.29%58,12715,144,233주1540.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054540삼영엠텍KOSDAQ7,200원-20원-0.28%127,07413,000,000주936억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054620APSKOSDAQ4,155원-25원-0.60%30,70718,394,221주764.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054670대한뉴팜KOSDAQ5,900원80원1.37%24,24014,354,920주846.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054780키이스트KOSDAQ1,331원-7원-0.52%6,20619,657,793주261.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054800아이디스홀딩스KOSDAQ15,630원360원2.36%14,92310,347,756주1617.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054920한컴위드KOSDAQ3,870원-15원-0.39%114,28828,217,081주1092억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054930유신KOSDAQ17,870원-60원-0.33%7,6233,000,000주536.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054940엑사이엔씨KOSDAQ3,600원55원1.55%357,1886,634,709주238.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054950제이브이엠KOSDAQ24,100원0원0.00%8,24712,089,892주2913.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14055490테이팩스KOSPI14,620원-590원-3.88%28,5054,786,650주699.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15신한지주2026-08-14055550신한지주KOSPI107,400원800원0.75%692,324469,450,239주50.4조원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056080유진로봇KOSDAQ14,000원410원3.02%1,202,67838,235,486주5352.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056090시지메드텍KOSDAQ1,112원-8원-0.71%459,185103,259,036주1148.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14056190SFAKOSDAQ25,550원1,250원5.14%162,39835,908,760주9174.6억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14078000텔코웨어KOSPI12,830원100원0.79%3,2979,240,077주1185.5억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14078020LS증권KOSDAQ6,900원350원5.34%179,70155,481,190주3828.2억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14078070유비쿼스홀딩스KOSDAQ9,690원330원3.53%27,73717,058,843주1653억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14078130국일제지KOSDAQ3,585원-10원-0.28%103,835112,740,587주4041.7억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078140대봉엘에스KOSDAQ8,520원-60원-0.70%21,36911,086,579주944.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078150HB테크놀러지KOSDAQ2,140원10원0.47%518,73092,715,916주1984.1억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078160메디포스트KOSDAQ10,400원330원3.28%66,20239,204,603주4077.2억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078340컴투스KOSDAQ32,100원300원0.94%36,22312,091,313주3881.3억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078350한양디지텍KOSDAQ23,550원-300원-1.26%257,61215,244,382주3590억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078520에이블씨엔씨KOSPI11,860원-210원-1.74%123,39026,014,161주3085.2억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078590휴림에이텍KOSDAQ3,455원50원1.47%911,7609,991,819주345.2억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078600대주전자재료KOSDAQ95,600원800원0.84%153,70615,704,138주1.5조원
155,061건 중 124,851–124,900← 이전2498 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬