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—2026-08-14123890한국자산신탁KOSPI2,405원120원5.25%841,633122,373,926주2943억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14124500아이티센글로벌KOSDAQ27,000원-150원-0.55%404,82023,204,527주6265.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14124560태웅로직스KOSDAQ1,929원71원3.82%128,40038,720,811주746.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14125020티씨머티리얼즈KOSDAQ6,340원-10원-0.16%572,63935,038,550주2221.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14125210아모그린텍KOSDAQ6,270원50원0.80%50,35916,496,790주1034.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14125490한라캐스트KOSDAQ12,590원1,760원16.25%18,591,43936,502,352주4595.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14126340비나텍KOSDAQ72,900원-3,800원-4.95%79,0247,180,414주5234.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14126560현대퓨처넷KOSPI3,280원50원1.55%44,172109,201,040주3581.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14126600BGF에코머티리얼즈KOSDAQ2,980원20원0.68%33,83562,766,899주1870.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126640화신정공KOSDAQ4,415원265원6.39%5,801,12235,055,910주1547.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126700하이비젼시스템KOSDAQ11,200원340원3.13%108,20414,942,112주1673.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126720수산인더스트리KOSPI22,800원-150원-0.65%26,70714,286,000주3257.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192440슈피겐코리아KOSDAQ28,400원-650원-2.24%8,1696,216,363주1765.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192650드림텍KOSPI5,200원10원0.19%185,15565,886,829주3426.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192820코스맥스KOSPI247,500원-1,500원-0.60%148,57211,349,509주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14193250링크드KOSDAQ2,305원15원0.66%502,10013,368,933주308.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194370제이에스코퍼레이션KOSPI13,110원0원0.00%65,45429,016,758주3804억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194480데브시스터즈KOSDAQ19,650원-1,700원-7.96%139,51112,129,150주2383.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194700노바렉스KOSDAQ14,560원-520원-3.45%185,42618,254,848주2657.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195500마니커에프앤지KOSDAQ1,736원-8원-0.46%29,14515,978,000주277.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195870해성디에스KOSPI58,900원400원0.68%83,90017,000,000주1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195940HK이노엔KOSDAQ41,650원500원1.22%96,26028,329,891주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195990루트KKOSDAQ1,346원11원0.82%34,84416,287,874주219.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196170알테오젠KOSDAQ314,000원-3,500원-1.10%375,77553,586,343주16.8조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196300HLB펩KOSDAQ4,735원0원0.00%17,2329,376,439주443.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196450코아시아씨엠KOSDAQ866원23원2.73%60,80445,320,000주392.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196700웹스KOSDAQ1,339원-29원-2.12%50,38514,364,144주192.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14197140디지캡KOSDAQ2,200원60원2.80%13,28013,013,154주286.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14198080캐프KOSDAQ2,400원30원1.27%19,96921,535,185주516.8억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14198440강동씨앤엘KOSDAQ1,262원-28원-2.17%470,55060,931,896주768.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14198940한주라이트메탈KOSDAQ1,415원-64원-4.33%198,07919,909,760주281.7억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199150데이터스트림즈KONEX1,999원-1원-0.05%1284,268,613주85.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199290바이오프로테크KONEX390원-10원-2.50%017,025,192주66.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199430케이엔알시스템KOSDAQ15,800원-510원-3.13%166,03011,197,043주1769.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199480뱅크웨어글로벌KOSDAQ3,520원230원6.99%62,46410,196,588주358.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199550레이저옵텍KOSDAQ2,790원385원16.01%447,92814,845,791주414.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199730바이오인프라KOSDAQ1,700원58원3.53%19,8344,864,367주82.6억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199800툴젠KOSDAQ38,750원-550원-1.40%12,0028,997,629주3486.5억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14199820제일일렉트릭KOSDAQ7,990원-150원-1.84%190,11322,220,000주1775.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200130콜마비앤에이치KOSDAQ10,050원-50원-0.50%139,92929,415,558주2956.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200230텔콘RF제약KOSDAQ2,300원-35원-1.50%32,8299,482,269주218억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200350아티스트스튜디오KOSDAQ2,460원15원0.61%3,7329,996,025주245.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200470에이팩트KOSDAQ6,070원280원4.84%987,57542,362,093주2571.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200580메디쎄이KONEX10,440원160원1.56%3423,726,079주389억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200670휴메딕스KOSDAQ27,400원300원1.11%20,70111,229,930주3077억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200710에이디테크놀로지KOSDAQ30,350원200원0.66%85,70313,462,007주4085.7억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200780비씨월드제약KOSDAQ3,320원80원2.47%12,10210,665,661주354억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14200880서연이화KOSPI13,050원690원5.58%134,64627,028,437주3527.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14201490미투온KOSDAQ2,340원0원0.00%283,43432,723,726주765.7억원
155,061건 중 125,501–125,550← 이전2511 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬