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-price2026-08-072026-08-10 22:42:54—2026-08-07154030아시아종묘KOSDAQ1,652원18원1.10%11,01412,061,867주199.2억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07154040다산솔루에타KOSDAQ1,003원-2원-0.20%369,74021,615,614주216.8억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07155650와이엠씨KOSDAQ3,060원-20원-0.65%10,08718,974,358주580.6억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07155660DSRKOSPI4,620원100원2.21%44,97916,000,000주739.2억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07156100엘앤케이바이오KOSDAQ3,555원20원0.57%97,33522,351,153주794.5억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07158430아톤KOSDAQ4,260원-80원-1.84%107,40324,482,092주1042.9억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07159010아스플로KOSDAQ19,220원220원1.16%279,32913,334,739주2562.9억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07159580제로투세븐KOSDAQ2,160원-35원-1.59%27,14620,032,636주432.7억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07159910에코글로우KOSDAQ3,200원65원2.07%7,40010,467,097주334.9억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07160190하이젠알앤엠KOSDAQ16,470원-220원-1.32%298,95230,888,000주5087.2억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07160550NEWKOSDAQ1,065원18원1.72%51,55627,906,106주297.2억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07160980싸이맥스KOSDAQ30,350원-2,400원-7.33%147,74910,924,243주3315.5억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07161000애경케미칼KOSPI9,000원160원1.81%218,06248,648,709주4378.3억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07161390한국타이어앤테크놀로지KOSPI70,500원0원0.00%236,264123,875,069주8.7조원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07161580필옵틱스KOSDAQ25,400원-550원-2.12%123,56023,442,247주5954.3억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07161890한국콜마KOSPI106,700원-200원-0.19%174,88623,605,077주2.5조원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07162120루켄테크놀러지스KONEX3,795원-35원-0.91%1,45811,156,602주423.3억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07162300신스틸KOSDAQ1,852원427원29.96%5,043,30541,471,382주768억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07163280에어레인KOSDAQ3,225원0원0.00%42,07713,603,078주438.6억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07163560동일고무벨트KOSPI5,800원40원0.69%21,95013,900,000주806.2억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07163730핑거KOSDAQ9,270원-630원-6.36%197,38312,015,717주1113.8억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07166090하나머티리얼즈KOSDAQ53,600원-1,500원-2.72%123,66019,777,674주1조원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07166480코아스템켐온KOSDAQ2,090원-10원-0.48%72,70152,870,376주1104.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187420HLB제넥스KOSDAQ1,667원17원1.03%94,78732,644,947주544.1억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187660페니트리움바이오KOSDAQ3,870원-95원-2.40%356,35055,466,253주2146.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187790나노KOSDAQ2,985원110원3.83%227,57530,840,830주920.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187870디바이스KOSDAQ12,030원-320원-2.59%98,59813,770,060주1656.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07188040바이오포트KOSDAQ4,990원35원0.71%10,1604,679,308주233.4억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07188260세니젠KOSDAQ1,980원2원0.10%3,56013,901,318주275.2억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189300인텔리안테크KOSDAQ70,600원-4,900원-6.49%72,60310,737,497주7580.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189330씨이랩KOSDAQ11,700원1,200원11.43%1,238,3459,382,284주1097.7억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189350코셋KONEX1,982원-113원-5.39%04,800,000주95.1억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189690포시에스KOSDAQ1,529원4원0.26%9,08327,321,969주417.7억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189860서전기전KOSDAQ4,180원-80원-1.88%32,5599,698,780주405.4억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189980흥국에프엔비KOSDAQ1,121원1원0.09%24,99040,137,827주449.9억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07190510나무가KOSDAQ13,430원-420원-3.03%41,27114,085,317주1891.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07190650코리아에셋투자증권KOSDAQ6,710원20원0.30%2,3926,388,000주428.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07191410육일씨엔에쓰KOSDAQ1,523원117원8.32%141,13111,204,255주170.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07191420테고사이언스KOSDAQ6,650원160원2.47%3,1568,108,834주539.2억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07191600블루탑KONEX15,440원1,980원14.71%12,858,928주441.4억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192080더블유게임즈KOSPI62,300원200원0.32%34,15921,173,468주1.3조원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192250케이사인KOSDAQ7,500원-100원-1.32%17,2807,067,125주530억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192390윈하이텍KOSDAQ1,809원1원0.06%10,62211,032,229주199.5억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192400쿠쿠홀딩스KOSPI26,650원300원1.14%13,12835,562,185주9477.3억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192410오늘이엔엠KOSDAQ4,170원135원3.35%170,68025,185,909주1050.2억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192440슈피겐코리아KOSDAQ28,950원150원0.52%1,3946,216,363주1799.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192650드림텍KOSPI4,600원-40원-0.86%195,67765,886,829주3030.7억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192820코스맥스KOSPI205,500원3,500원1.73%66,73811,349,509주2.3조원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07193250링크드KOSDAQ1,599원95원6.32%20,40313,368,933주213.7억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07194370제이에스코퍼레이션KOSPI13,570원240원1.80%62,86929,016,758주3937.5억원
157,937건 중 18,751–18,800← 이전376 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬