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—2026-08-07200470에이팩트KOSDAQ5,000원-280원-5.30%373,69242,362,093주2118.1억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07200580메디쎄이KONEX10,290원-10원-0.10%03,726,079주383.4억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07200670휴메딕스KOSDAQ26,650원-800원-2.91%27,68111,229,930주2992.7억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07200710에이디테크놀로지KOSDAQ29,850원350원1.19%235,08713,462,007주4018.4억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07200780비씨월드제약KOSDAQ3,115원-75원-2.35%17,82510,665,661주332.2억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07200880서연이화KOSPI11,990원-300원-2.44%49,70427,028,437주3240.7억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07201490미투온KOSDAQ2,140원-20원-0.93%80,38432,723,726주700.2억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07202960판도라티비KONEX315원32원11.31%1,07711,915,582주37.5억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07203400에이비온KOSDAQ647원23원3.69%766,68790,101,304주582.9억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07203450유니온바이오메트릭스KOSDAQ2,410원-25원-1.03%3,12014,079,007주339.3억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07203650드림시큐리티KOSDAQ1,966원-44원-2.19%1,581,258101,704,484주1999.5억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07204020그리티KOSDAQ1,805원-1원-0.06%5,59019,450,832주351억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07204270제이앤티씨KOSDAQ14,550원-1,100원-7.03%349,55557,848,466주8416.9억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07204320HL만도KOSPI50,800원-400원-0.78%328,05646,957,120주2.3조원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07204610티쓰리KOSDAQ3,440원115원3.46%201,98855,561,220주1911.3억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07204620글로벌텍스프리KOSDAQ5,260원170원3.34%845,95970,283,330주3696.9억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07204840지엘팜텍KOSDAQ814원0원0.00%077,549,006주631.2억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07205100엑셈KOSDAQ1,382원2원0.14%105,55870,686,423주976.8억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07205470휴마시스KOSDAQ2,295원40원1.77%44,05724,675,001주566.2억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07205500넥써쓰KOSDAQ1,571원-59원-3.62%223,71781,385,045주1278.5억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07206400베노티앤알KOSDAQ846원0원0.00%85,97337,510,158주317.3억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07206560덱스터KOSDAQ1,085원0원0.00%025,411,736주275.7억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07206640바디텍메드KOSDAQ10,990원-290원-2.57%35,64221,907,921주2407.6억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07206650유바이오로직스KOSDAQ8,690원-40원-0.46%94,66536,752,307주3193.7억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07206950볼빅KONEX1,694원25원1.50%28414,077,265주238.4억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07207490에이펙스인텍KONEX6,410원0원0.00%03,600,000주230.7억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07207760미스터블루KOSDAQ384원0원0.00%083,079,783주319억원
fsc-stock-price2026-08-072026-08-10 22:42:57삼성바이오로직스2026-08-07207940삼성바이오로직스KOSPI1,556,000원42,000원2.77%51,78646,290,951주72조원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07208140정다운KOSDAQ2,245원20원0.90%20,06432,684,246주733.7억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07208350지란지교시큐리티KOSDAQ2,655원-45원-1.67%9,9328,101,570주215억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07208370셀바스헬스케어KOSDAQ2,710원-115원-4.07%477,51925,740,564주697.5억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07208640썸에이지KOSDAQ1,012원-28원-2.69%1,030,00513,924,025주140.9억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07208710포톤KOSDAQ2,715원95원3.63%1,124,85313,180,132주357.8억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07208850이비테크KONEX5,170원0원0.00%02,820,250주145.8억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07208860다산디엠씨KOSDAQ1,000원-3원-0.30%59,71833,949,973주339.4억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07208890미래엔에듀파트너KONEX900원0원0.00%104,005,520주36억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07209640와이제이링크KOSDAQ3,350원15원0.45%105,10628,443,146주952.8억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07210120캔버스엔KOSDAQ930원0원0.00%024,237,478주225.4억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07210540디와이파워KOSPI11,280원10원0.09%33,17211,041,708주1245.5억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07210980SK디앤디KOSPI5,230원-710원-11.95%1,196,55018,617,382주973.6억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07211050인카금융서비스KOSDAQ10,530원-130원-1.22%129,02549,263,657주5187.4억원
fsc-stock-price2026-08-072026-08-10 22:43:03—2026-08-07279600미디어젠KOSDAQ4,185원245원6.22%11,5894,684,781주196억원
fsc-stock-price2026-08-072026-08-10 22:43:03—2026-08-07280360롯데웰푸드KOSPI116,900원12,900원12.40%105,7779,204,574주1조원
fsc-stock-price2026-08-072026-08-10 22:43:03—2026-08-07281740레이크머티리얼즈KOSDAQ12,630원200원1.61%551,26565,730,548주8301.7억원
fsc-stock-price2026-08-072026-08-10 22:43:03—2026-08-07281820케이씨텍KOSPI59,300원-3,200원-5.12%217,98119,798,661주1.1조원
fsc-stock-price2026-08-072026-08-10 22:43:03—2026-08-07282330BGF리테일KOSPI153,100원19,600원14.68%218,09217,283,906주2.6조원
fsc-stock-price2026-08-072026-08-10 22:43:03—2026-08-07282720금양그린파워KOSDAQ7,830원-210원-2.61%51,30112,119,500주948.9억원
fsc-stock-price2026-08-072026-08-10 22:43:03—2026-08-07282880코윈테크KOSDAQ9,530원20원0.21%28,49211,694,082주1114.4억원
fsc-stock-price2026-08-072026-08-10 22:43:03—2026-08-07284620카이노스메드KOSDAQ1,087원0원0.00%033,086,953주359.6억원
fsc-stock-price2026-08-072026-08-10 22:43:03—2026-08-07284740쿠쿠홈시스KOSPI21,650원100원0.46%7,35022,437,330주4857.6억원
157,937건 중 18,901–18,950← 이전379 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬