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-price2026-08-042026-08-05 15:31:40—2026-08-04190650코리아에셋투자증권KOSDAQ6,650원0원0.00%6,7096,388,000주424.8억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04191410육일씨엔에쓰KOSDAQ1,377원156원12.78%247,49011,204,255주154.2억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04191420테고사이언스KOSDAQ6,530원430원7.05%2,8198,108,834주529.5억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04191600블루탑KONEX14,420원-30원-0.21%12,858,928주412.2억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04198940한주라이트메탈KOSDAQ1,335원69원5.45%124,48819,909,760주265.7억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04199150데이터스트림즈KONEX1,900원0원0.00%14,268,613주81.1억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04199290바이오프로테크KONEX400원11원2.83%616,325,192주65.3억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04199430케이엔알시스템KOSDAQ15,180원370원2.50%271,18111,197,043주1699.7억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04199480뱅크웨어글로벌KOSDAQ2,600원255원10.87%14,54710,196,588주265.1억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04199550레이저옵텍KOSDAQ2,260원-65원-2.80%124,84314,845,791주335.5억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04192080더블유게임즈KOSPI61,500원1,100원1.82%27,24921,173,468주1.3조원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04192250케이사인KOSDAQ7,300원70원0.97%33,3617,067,125주515.9억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04192390윈하이텍KOSDAQ1,757원-62원-3.41%34,38311,032,229주193.8억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04192400쿠쿠홀딩스KOSPI26,800원500원1.90%7,20135,562,185주9530.6억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04192410오늘이엔엠KOSDAQ4,190원145원3.58%316,17425,185,909주1055.2억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04192440슈피겐코리아KOSDAQ29,300원0원0.00%12,4026,216,363주1821.3억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04192650드림텍KOSPI4,435원180원4.23%175,01965,886,829주2922억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04192820코스맥스KOSPI195,200원9,700원5.23%109,80211,349,509주2.2조원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04193250링크드KOSDAQ1,570원17원1.09%10,66813,368,933주209.8억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04194370제이에스코퍼레이션KOSPI13,300원70원0.53%107,40529,016,758주3859.2억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04194480데브시스터즈KOSDAQ21,050원1,870원9.75%228,83212,129,150주2553.1억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04194700노바렉스KOSDAQ14,920원1,270원9.30%301,00118,254,848주2723.6억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04195500마니커에프앤지KOSDAQ1,650원62원3.90%47,23915,978,000주263.6억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04195870해성디에스KOSPI49,700원700원1.43%157,04217,000,000주8449억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04195940HK이노엔KOSDAQ38,900원2,600원7.16%181,25928,329,891주1.1조원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04195990루트KKOSDAQ1,220원46원3.92%38,88616,287,874주198.7억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04196170알테오젠KOSDAQ347,000원29,500원9.29%571,97253,586,343주18.5조원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04196300HLB펩KOSDAQ4,245원85원2.04%5,7659,376,439주398억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04196450코아시아씨엠KOSDAQ898원18원2.05%40,24045,320,000주406.9억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04196700웹스KOSDAQ1,273원33원2.66%82,76914,364,144주182.8억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04197140디지캡KOSDAQ2,080원45원2.21%10,75613,013,154주270.6억원
fsc-stock-price2026-08-042026-08-05 15:31:40—2026-08-04198080캐프KOSDAQ2,235원95원4.44%68,47721,535,185주481.3억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04199730바이오인프라KOSDAQ1,719원39원2.32%130,8274,864,367주83.6억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04199800툴젠KOSDAQ43,400원3,350원8.36%31,6688,997,629주3904.9억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04199820제일일렉트릭KOSDAQ6,900원410원6.32%174,41222,220,000주1533.1억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04200130콜마비앤에이치KOSDAQ8,620원590원7.35%71,21129,415,558주2535.6억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04200230텔콘RF제약KOSDAQ2,175원50원2.35%30,0019,482,269주206.2억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04200350아티스트스튜디오KOSDAQ2,425원115원4.98%139,1999,996,025주242.4억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04200470에이팩트KOSDAQ5,140원245원5.01%487,59242,362,093주2177.4억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04200580메디쎄이KONEX10,780원30원0.28%213,726,079주401.6억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04200670휴메딕스KOSDAQ25,400원850원3.46%22,67011,229,930주2852.4억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04200710에이디테크놀로지KOSDAQ28,950원2,400원9.04%123,43113,462,007주3897.2억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04200780비씨월드제약KOSDAQ3,185원105원3.41%11,77810,665,661주339.7억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04200880서연이화KOSPI11,330원380원3.47%36,90727,028,437주3062.3억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04201490미투온KOSDAQ2,160원75원3.60%166,31832,723,726주706.8억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04202960판도라티비KONEX300원-12원-3.85%1911,915,582주35.7억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04203400에이비온KOSDAQ719원31원4.51%751,41190,101,304주647.8억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04203450유니온바이오메트릭스KOSDAQ2,370원60원2.60%16,98114,079,007주333.6억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04203650드림시큐리티KOSDAQ1,891원129원7.32%1,452,749101,704,484주1923.2억원
155,061건 중 13,851–13,900← 이전278 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬