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-price2026-08-112026-08-13 00:16:08—2026-08-11187270신화콘텍KOSDAQ2,965원65원2.24%4,76910,143,845주300.7억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11187420HLB제넥스KOSDAQ1,988원218원12.32%762,69532,644,947주648.9억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11187660페니트리움바이오KOSDAQ4,410원185원4.38%771,85255,466,253주2446억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11187790나노KOSDAQ3,395원75원2.26%214,18630,840,830주1047억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11187870디바이스KOSDAQ12,520원40원0.32%150,44513,770,060주1724억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11188040바이오포트KOSDAQ5,290원90원1.73%9,0634,679,308주247.5억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11188260세니젠KOSDAQ2,005원21원1.06%3,70813,901,318주278.7억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11189300인텔리안테크KOSDAQ78,500원-100원-0.13%81,46110,737,497주8428.9억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11189330씨이랩KOSDAQ16,880원3,070원22.23%2,181,8819,382,284주1583.7억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11189350코셋KONEX2,065원-30원-1.43%124,800,000주99.1억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11189690포시에스KOSDAQ1,537원-14원-0.90%13,21127,321,969주419.9억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11189860서전기전KOSDAQ4,435원15원0.34%79,7449,698,780주430.1억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11189980흥국에프엔비KOSDAQ1,170원32원2.81%63,95240,137,827주469.6억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11190510나무가KOSDAQ13,870원-30원-0.22%28,85114,085,317주1953.6억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11190650코리아에셋투자증권KOSDAQ6,810원20원0.29%2,7786,388,000주435억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11191410육일씨엔에쓰KOSDAQ1,420원-70원-4.70%135,76811,204,255주159.1억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11191420테고사이언스KOSDAQ7,530원390원5.46%11,0698,108,834주610.5억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11191600블루탑KONEX15,280원-110원-0.71%212,858,928주436.8억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11192080더블유게임즈KOSPI61,800원200원0.32%44,73821,173,468주1.3조원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11192250케이사인KOSDAQ8,040원0원0.00%27,1267,067,125주568.1억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11192390윈하이텍KOSDAQ1,847원25원1.37%9,13711,967,246주221억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11192400쿠쿠홀딩스KOSPI26,900원300원1.13%23,53035,562,185주9566.2억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11192410오늘이엔엠KOSDAQ4,400원-10원-0.23%73,87425,185,909주1108.1억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11192440슈피겐코리아KOSDAQ29,350원650원2.26%2,3686,216,363주1824.5억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11192650드림텍KOSPI5,180원260원5.28%276,85065,886,829주3412.9억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11192820코스맥스KOSPI210,000원6,500원3.19%133,90711,349,509주2.3조원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11193250링크드KOSDAQ1,630원32원2.00%20,51013,368,933주217.9억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11194370제이에스코퍼레이션KOSPI13,550원250원1.88%114,95229,016,758주3931.7억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11196300HLB펩KOSDAQ4,500원40원0.90%8,2789,376,439주421.9억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11197140디지캡KOSDAQ2,085원-10원-0.48%7,56913,013,154주271.3억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11198440강동씨앤엘KOSDAQ1,354원192원16.52%5,174,31960,931,896주825억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11199150데이터스트림즈KONEX1,899원0원0.00%14,268,613주81억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11199430케이엔알시스템KOSDAQ16,670원1,710원11.43%327,89011,197,043주1866.5억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11199550레이저옵텍KOSDAQ2,435원75원3.18%69,67614,845,791주361.4억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11199800툴젠KOSDAQ41,950원2,050원5.14%30,2958,997,629주3774.5억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11200130콜마비앤에이치KOSDAQ10,030원580원6.14%287,18029,415,558주2950.3억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11200350아티스트스튜디오KOSDAQ2,485원70원2.90%10,5519,996,025주248.4억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11200580메디쎄이KONEX10,180원-20원-0.20%03,726,079주379.3억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11200710에이디테크놀로지KOSDAQ29,950원-550원-1.80%88,35213,462,007주4031.8억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11194480데브시스터즈KOSDAQ22,000원-450원-2.00%49,18612,129,150주2668.4억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11194700노바렉스KOSDAQ16,750원-50원-0.30%303,39118,254,848주3057.6억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11195500마니커에프앤지KOSDAQ1,746원17원0.98%47,40315,978,000주278.9억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11195870해성디에스KOSPI56,400원100원0.18%132,63217,000,000주9588억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11195940HK이노엔KOSDAQ42,250원-250원-0.59%130,93928,329,891주1.1조원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11195990루트KKOSDAQ1,394원84원6.41%31,32816,287,874주227억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11196170알테오젠KOSDAQ327,500원-20,500원-5.89%745,85453,586,343주17.5조원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11196450코아시아씨엠KOSDAQ940원-19원-1.98%179,88745,320,000주426억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11196700웹스KOSDAQ1,397원17원1.23%68,43714,364,144주200.6억원
fsc-stock-price2026-08-112026-08-13 00:16:08—2026-08-11198080캐프KOSDAQ2,380원0원0.00%19,21121,535,185주512.5억원
157,937건 중 136,601–136,650← 이전2733 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬