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—2026-08-14172670에이엘티KOSDAQ11,110원-210원-1.86%43,4688,960,259주995.4억원
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—2026-08-14173940에프엔씨엔터KOSDAQ2,300원0원0.00%16,17015,392,808주354억원
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—2026-08-14175140아고스KOSDAQ2,375원-65원-2.66%30,23924,944,253주592.4억원
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—2026-08-14175330JB금융지주KOSPI28,000원-1,350원-4.60%310,199186,521,824주5.2조원
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—2026-08-14176750듀켐바이오KOSDAQ6,580원0원0.00%17,35428,488,720주1874.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14177350베셀KOSDAQ695원0원0.00%019,831,702주137.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14177830파버나인KOSDAQ2,380원0원0.00%13,62611,325,993주269.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14177900쓰리에이로직스KOSDAQ4,135원-180원-4.17%27,7889,627,600주398.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178320서진시스템KOSDAQ36,950원0원0.00%1,260,08663,650,737주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178600대동고려삼KONEX1,855원-38원-2.01%24,449,600주82.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178780일월지엠엘KOSDAQ2,170원-15원-0.69%9,05618,639,195주404.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178920PI첨단소재KOSPI19,900원-100원-0.50%48,79529,366,322주5843.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179290엠아이텍KOSDAQ5,370원180원3.47%126,82332,365,678주1738억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179530애드바이오텍KOSDAQ2,100원194원10.18%169,27726,950,299주565.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179720머니무브KONEX6,400원-200원-3.03%1532,750,018주176억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179900유티아이KOSDAQ2,775원640원29.98%1,277,90519,790,412주549.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14180060탑선KONEX4,990원15원0.30%8259,347,666주466.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14180400DXVXKOSDAQ2,745원0원0.00%56,25798,429,432주2701.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14180640한진칼KOSPI120,000원1,000원0.84%73,77066,762,279주8조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14—한진칼우KOSPI29,250원0원0.00%468536,766주157억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14181710NHNKOSPI74,700원8,000원11.99%422,67632,753,139주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14182360큐브엔터KOSDAQ5,840원-60원-1.02%33,70915,544,586주907.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14183190아세아시멘트KOSPI9,950원380원3.97%46,81535,978,272주3579.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14183300코미코KOSDAQ54,400원0원0.00%020,545,310주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14184230SGA솔루션즈KOSDAQ1,984원6원0.30%20,22018,887,979주374.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14185190수프로KONEX1,096원97원9.71%429,238,625주101.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14185490아이진KOSDAQ2,015원-15원-0.74%171,59243,229,784주871억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14185750종근당KOSPI68,300원100원0.15%26,06313,802,780주9427.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14186230그린플러스KOSDAQ3,400원-45원-1.31%14,71310,920,188주371.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187220디티앤씨KOSDAQ2,165원-105원-4.63%30,95311,524,933주249.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14230240에치에프알KOSDAQ15,510원-490원-3.06%189,00213,309,000주2064.2억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14232140와이씨KOSDAQ11,100원270원2.49%944,54182,045,350주9107억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14232530이엠티KONEX11,000원30원0.27%2,72425,614,304주2817.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14232680라온로보틱스KOSDAQ10,440원60원0.58%230,20213,257,500주1384억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14232830아이티센피엔에스KOSDAQ1,851원-15원-0.80%21,37916,533,726주306억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14233250메디안디노스틱KONEX4,900원0원0.00%01,746,534주85.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14233990질경이KONEX1,479원-21원-1.40%2416,128,534주238.5억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234030싸이닉솔루션KOSDAQ3,290원-15원-0.45%73,35623,605,000주776.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234070에이원큐브텍KONEX924원1원0.11%16,960,703주64.3억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234080JW생명과학KOSPI11,570원130원1.14%19,27515,834,554주1832억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234100폴라리스세원KOSDAQ2,930원40원1.38%23,27614,601,636주427.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234300에스트래픽KOSDAQ2,770원20원0.73%83,48627,207,780주753.6억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234340헥토파이낸셜KOSDAQ20,950원550원2.70%280,12313,970,656주2926.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14234690녹십자웰빙KOSDAQ9,250원-10원-0.11%73,63317,963,290주1661.6억원
157,937건 중 127,751–127,800← 이전2556 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬