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 22:42:56—2026-08-07194370제이에스코퍼레이션KOSPI13,570원240원1.80%62,86929,016,758주3937.5억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07194480데브시스터즈KOSDAQ21,350원1,350원6.75%152,55012,129,150주2589.5억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07194700노바렉스KOSDAQ16,270원810원5.24%442,40818,254,848주2970억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07195500마니커에프앤지KOSDAQ1,710원36원2.15%27,90615,978,000주273.2억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07195870해성디에스KOSPI52,800원300원0.57%169,80217,000,000주8976억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07195940HK이노엔KOSDAQ41,600원350원0.85%133,11928,329,891주1.1조원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07195990루트KKOSDAQ1,285원4원0.31%8,55616,287,874주209.2억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07196170알테오젠KOSDAQ305,000원11,500원3.92%495,56953,586,343주16.3조원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07196300HLB펩KOSDAQ4,335원10원0.23%8,5369,376,439주406.4억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07196450코아시아씨엠KOSDAQ959원-28원-2.84%65,48245,320,000주434.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07196700웹스KOSDAQ1,399원29원2.12%53,74514,364,144주200.9억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07197140디지캡KOSDAQ2,090원5원0.24%11,83413,013,154주271.9억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07198080캐프KOSDAQ2,380원0원0.00%31,65421,535,185주512.5억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07198440강동씨앤엘KOSDAQ1,201원56원4.89%896,30060,931,896주731.7억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07198940한주라이트메탈KOSDAQ1,349원31원2.35%30,32819,909,760주268.5억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07199150데이터스트림즈KONEX1,899원2원0.11%14,268,613주81억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07199290바이오프로테크KONEX400원0원0.00%016,325,192주65.3억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07199430케이엔알시스템KOSDAQ14,000원-330원-2.30%163,88711,197,043주1567.5억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07199480뱅크웨어글로벌KOSDAQ2,625원-65원-2.42%19,37010,196,588주267.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07199550레이저옵텍KOSDAQ2,420원145원6.37%116,48414,845,791주359.2억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07225430케이엠제약KOSDAQ1,787원-105원-5.55%32,0736,485,675주115.8억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07216050인크로스KOSDAQ5,110원250원5.14%69,84112,198,622주623.3억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07216080제테마KOSDAQ4,350원-30원-0.68%95,12437,287,099주1621.9억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07216400인바이츠바이오코아KONEX600원-18원-2.91%3,6007,711,315주46.2억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217190제너셈KOSDAQ4,895원-65원-1.31%35,23413,153,761주643.8억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217270넵튠KOSDAQ2,490원55원2.26%15,38946,735,643주1163.7억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217320썬테크KONEX11,000원0원0.00%01,050,000주115.5억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217330싸이토젠KOSDAQ3,430원0원0.00%46,23523,129,547주793.3억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217480에스디생명공학KOSDAQ499원0원0.00%0109,733,141주547.5억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217500러셀KOSDAQ1,635원-9원-0.55%38,08431,812,000주520.1억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217590티엠씨KOSPI13,330원-80원-0.60%879,09524,094,225주3211.7억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217730강스템바이오텍KOSDAQ2,390원110원4.82%1,478,60194,054,149주2247.8억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217820원익피앤이KOSDAQ2,040원50원2.51%154,37847,454,559주968억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217880틸론KONEX965원27원2.88%11,20110,727,290주103.5억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217910에스제이켐KONEX297원-12원-3.88%5613,990,522주41.5억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217950파마리서치바이오KONEX31,300원200원0.64%1,0194,183,240주1309.3억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07218150미래생명자원KOSDAQ1,992원9원0.45%471,44020,415,802주406.6억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07218410RFHICKOSDAQ48,450원-950원-1.92%467,00526,575,442주1.2조원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07219130타이거일렉KOSDAQ72,400원-2,700원-3.60%45,3636,314,290주4571.5억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07219420링크제니시스KOSDAQ3,485원-5원-0.14%20,01711,469,507주399.7억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07219550디와이디KOSDAQ1,380원-30원-2.13%8,81438,673,256주533.6억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07219750한국비티비KOSDAQ1,703원2원0.12%6,37113,085,377주222.8억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07220100퓨쳐켐KOSDAQ8,770원-20원-0.23%26,53022,427,420주1966.8억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07220180폴라리스AI핸디KOSDAQ1,520원4원0.26%28,24023,930,842주363.7억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07220260켐트로스KOSDAQ3,620원140원4.02%150,44932,072,055주1161억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07221800지구홀딩스KOSDAQ3,880원-95원-2.39%32,96916,318,851주633.1억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07221840하이즈항공KOSDAQ1,925원37원1.96%12,79018,700,561주359.9억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07221980케이디켐KOSDAQ9,410원70원0.75%4924,034,800주379.6억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07222040코스맥스엔비티KOSDAQ8,630원-370원-4.11%445,22320,628,000주1780.1억원
157,937건 중 18,851–18,900← 이전378 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬