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 15:31:41—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
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04204020그리티KOSDAQ1,818원-14원-0.76%27,36819,450,832주353.6억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04204270제이앤티씨KOSDAQ15,060원440원3.01%260,53357,848,466주8711.9억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04204320HL만도KOSPI48,750원1,850원3.94%628,23246,957,120주2.2조원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04204610티쓰리KOSDAQ3,090원0원0.00%84,71955,561,220주1716.8억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04204620글로벌텍스프리KOSDAQ5,070원190원3.89%562,71270,283,330주3563.3억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04204840지엘팜텍KOSDAQ814원0원0.00%077,549,006주631.2억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04205100엑셈KOSDAQ1,389원39원2.89%250,21170,686,423주981.8억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04205470휴마시스KOSDAQ2,215원75원3.50%34,82924,675,001주546.5억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04205500넥써쓰KOSDAQ1,698원126원8.02%190,93081,385,045주1381.9억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04206400베노티앤알KOSDAQ839원4원0.48%34,92437,510,158주314.7억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04206560덱스터KOSDAQ1,085원0원0.00%025,411,736주275.7억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04206640바디텍메드KOSDAQ11,290원40원0.36%116,69721,907,921주2473.4억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04206650유바이오로직스KOSDAQ8,340원470원5.97%110,27836,752,307주3065.1억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04206950볼빅KONEX1,487원-262원-14.98%67114,077,265주209.3억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04207490에이펙스인텍KONEX6,410원-190원-2.88%1573,600,000주230.7억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04207760미스터블루KOSDAQ384원0원0.00%083,079,783주319억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04207940삼성바이오로직스KOSPI1,476,000원53,000원3.72%51,71146,290,951주68.3조원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04208140정다운KOSDAQ2,230원35원1.59%9,46732,684,246주728.8억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04208350지란지교시큐리티KOSDAQ2,770원-30원-1.07%2,5578,101,570주224.4억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04208370셀바스헬스케어KOSDAQ2,710원225원9.05%493,55525,740,564주697.5억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04208640썸에이지KOSDAQ1,233원-108원-8.05%4,359,55513,924,025주171.6억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04208710포톤KOSDAQ2,630원325원14.10%1,236,97313,180,132주346.6억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04208850이비테크KONEX5,200원10원0.19%102,820,250주146.6억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04208860다산디엠씨KOSDAQ902원12원1.35%11,65733,949,973주306.2억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04209640와이제이링크KOSDAQ3,250원155원5.01%186,23328,443,146주924.4억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04210120캔버스엔KOSDAQ930원0원0.00%024,237,478주225.4억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04210540디와이파워KOSPI10,900원280원2.64%22,65611,041,708주1203.5억원
fsc-stock-price2026-08-042026-08-05 15:31:41—2026-08-04210980SK디앤디KOSPI4,530원15원0.33%40,65018,617,382주843.3억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04211050인카금융서비스KOSDAQ10,350원570원5.83%181,08949,263,657주5098.7억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04211270AP위성KOSDAQ7,600원530원7.50%84,49515,082,304주1146.2억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04212310오건에코텍KONEX635원0원0.00%011,834,115주75.1억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04212560네오오토KOSDAQ10,240원30원0.29%73,83813,486,348주1381억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04212710아이에스티이KOSDAQ7,630원140원1.87%48,1209,714,978주741.2억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04213420덕산네오룩스KOSDAQ31,350원1,700원5.73%174,62524,831,179주7784.5억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04213500한솔제지KOSPI7,380원160원2.22%93,25423,800,576주1756.4억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04214150클래시스KOSDAQ45,400원2,850원6.70%246,09865,235,659주2.9조원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04214180헥토이노베이션KOSDAQ14,400원510원3.67%44,25512,993,367주1871억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04214260라파스KOSDAQ8,970원150원1.70%8,7808,922,463주800.3억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04214270FSNKOSDAQ1,380원15원1.10%107,83945,254,585주624.5억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04214320이노션KOSPI19,000원110원0.58%57,81940,000,000주7600억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04214330금호에이치티KOSPI5,250원150원2.94%38,61510,456,929주548.9억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04214390경보제약KOSPI5,230원110원2.15%29,19323,906,860주1250.3억원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04214370케어젠KOSDAQ64,300원5,400원9.17%111,65553,715,000주3.4조원
fsc-stock-price2026-08-042026-08-05 15:31:42—2026-08-04214420토니모리KOSPI5,270원260원5.19%71,04124,054,799주1267.6억원
74,681건 중 13,951–14,000← 이전280 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬