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 00:16:14—2026-08-11360350코셈KOSDAQ6,540원-10원-0.15%1,8185,437,970주355.6억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11361390제노코KOSDAQ13,800원-360원-2.54%22,1219,736,381주1343.6억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11361570알비더블유KOSDAQ1,440원53원3.82%21,12128,743,291주413.9억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11361610SK아이이테크놀로지KOSPI15,220원-230원-1.49%111,21581,787,100주1.2조원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11361670삼영에스앤씨KOSDAQ3,640원0원0.00%15,7775,667,658주206.3억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11362320청담글로벌KOSDAQ5,170원140원2.78%112,73321,151,290주1093.5억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11362990드림인사이트KOSDAQ1,220원45원3.83%37,27916,800,574주204.9억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11363250진시스템KOSDAQ4,365원-75원-1.69%10,9948,508,382주371.3억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11363260모비데이즈KOSDAQ1,000원63원6.72%752,43432,163,769주321.6억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11363280티와이홀딩스KOSPI1,917원40원2.13%20,89845,497,333주872.1억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11—티와이홀딩스우KOSPI2,485원125원5.30%2,5041,174,949주29.1억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11364950에이아이코리아KOSDAQ3,990원0원0.00%7,3378,296,445주331억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11365270큐라클KOSDAQ11,660원-40원-0.34%197,45322,156,992주2583.5억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11365330에스와이스틸텍KOSDAQ1,530원18원1.19%369,12750,171,000주767.6억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11365340성일하이텍KOSDAQ35,650원-400원-1.11%62,59912,921,115주4606.3억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11365550ESR켄달스퀘어리츠KOSPI3,385원95원2.89%212,655246,089,000주8330.1억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11365590하이딥KOSDAQ973원47원5.08%142,23536,814,550주358.2억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11365660레몬헬스케어KOSDAQ6,010원-160원-2.59%3,526,82113,455,559주808.6억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11365900브이씨KOSDAQ2,475원0원0.00%20,2807,310,300주180.9억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11366030나인앤컴퍼니KOSDAQ4,380원10원0.23%37,29322,653,850주992.2억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11367000플래티어KOSDAQ3,140원-20원-0.63%4,2618,388,207주263.3억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11368600아이씨에이치KOSDAQ1,015원25원2.53%484,47525,795,415주261.8억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11368770파이버프로KOSDAQ13,200원-780원-5.58%152,30732,854,225주4336.7억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11368970오에스피KOSDAQ2,325원15원0.65%4,60410,196,965주237억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11369370블리츠웨이엔터테인먼트KOSDAQ3,775원-100원-2.58%8,9019,974,382주376.5억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417010나노팀KOSDAQ5,420원-110원-1.99%94,81120,172,728주1093.3억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417200LS머트리얼즈KOSDAQ12,180원-220원-1.77%571,86567,652,659주8240억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417500제이아이테크KOSDAQ4,250원250원6.25%1,361,33432,784,744주1393.3억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417840저스템KOSDAQ12,390원640원5.45%1,760,73122,869,381주2833.5억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417970모델솔루션KOSDAQ11,600원150원1.31%19,6426,396,700주742억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11418420라온텍KOSDAQ4,095원125원3.15%125,88930,774,558주1260.2억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11404990신한서부티엔디리츠KOSPI4,085원70원1.74%72,12461,417,965주2508.9억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11405000플라즈맵KOSDAQ4,695원-200원-4.09%19,9643,838,444주180.2억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11405100큐알티KOSDAQ11,360원160원1.43%55,66112,289,301주1396억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11405920나라셀라KOSDAQ1,773원52원3.02%3,11412,878,076주228.3억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11406820뷰티스킨KOSDAQ2,020원86원4.45%2,640,99114,136,157주285.5억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11407400꿈비KOSDAQ2,080원20원0.97%20,34314,634,534주304.3억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11408470한패스KOSDAQ5,810원220원3.94%31,20610,572,000주614.2억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11408900스튜디오미르KOSDAQ1,048원-46원-4.20%77,92232,752,929주343.2억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11408920메쎄이상KOSDAQ3,225원70원2.22%12,27443,232,455주1394.2억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11411080샌즈랩KOSDAQ4,230원-40원-0.94%25,04115,267,638주645.8억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11412350레이저쎌KOSDAQ4,480원95원2.17%136,69214,603,043주654.2억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11413300티엘엔지니어링KONEX2,335원80원3.55%1021,351,515주31.5억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11413630씨피시스템KOSDAQ3,955원-150원-3.65%1,201,91236,436,605주1441억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11415380스튜디오삼익KOSDAQ2,035원87원4.47%38,49911,442,975주232.8억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11416180신성에스티KOSDAQ20,650원-150원-0.72%10,9539,039,778주1866.7억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417180핑거스토리KOSDAQ4,065원15원0.37%12,3654,309,215주175.1억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417310코람코더원리츠KOSPI10,940원30원0.27%71,41940,400,000주4419.7억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417790트루엔KOSDAQ6,270원200원3.29%13,61210,468,391주656.3억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11417860오브젠KOSDAQ7,460원90원1.22%69,0224,706,906주351.1억원
157,937건 중 137,551–137,600← 이전2752 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬