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 22:42:51—2026-08-07114920대주이엔티KONEX3,000원370원14.07%13,469,500주104억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115160휴맥스KOSDAQ5,420원-80원-1.45%5,2044,307,533주233.4억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115180큐리언트KOSDAQ22,900원-500원-2.14%144,44737,512,401주8590.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115310인포바인KOSDAQ7,400원-600원-7.50%18,65614,831,549주1097.5억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115440우리넷KOSDAQ7,360원10원0.14%82,04110,794,292주794.4억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115450HLB테라퓨틱스KOSDAQ2,035원10원0.49%402,56288,580,109주1802.6억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115480씨유메디칼KOSDAQ1,875원0원0.00%7,26612,124,911주227.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115500케이씨에스KOSDAQ8,340원-100원-1.18%43,10412,000,000주1000.8억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115530씨엔플러스KOSDAQ2,485원35원1.43%18,4287,884,381주195.9억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115570스타플렉스KOSDAQ2,320원-15원-0.64%15,7517,984,508주185.2억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115610이미지스KOSDAQ1,653원22원1.35%50,25511,818,769주195.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07116100태양기계KONEX646원-3원-0.46%97,439,986주48억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07117580대성에너지KOSPI6,780원110원1.65%32,02127,500,000주1864.5억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07117670알파칩스KOSDAQ8,860원-60원-0.67%3,0816,661,742주590.2억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07117730티로보틱스KOSDAQ14,460원-320원-2.17%117,35122,558,043주3261.8억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07118000메타케어KOSPI1,406원63원4.69%75,29322,055,785주310.1억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07118990모트렉스KOSDAQ4,985원-45원-0.89%77,85224,537,371주1223.1억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119500포메탈KOSDAQ2,500원40원1.63%69,56211,847,232주296.1억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119610인터로조KOSDAQ14,070원370원2.70%64,29211,413,747주1605.9억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119830아이텍KOSDAQ5,160원50원0.98%105,14226,538,536주1369.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119850지엔씨에너지KOSDAQ52,300원1,200원2.35%1,239,43516,448,909주8602.7억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120030조선선재KOSPI85,000원100원0.12%5481,257,651주1069억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120110코오롱인더KOSPI58,600원1,700원2.99%173,90329,946,032주1.7조원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120115코오롱인더우KOSPI25,400원700원2.83%14,6112,767,860주703억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120240대정화금KOSDAQ14,710원160원1.10%14,3917,190,391주1057.7억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121060유니포인트KONEX841원-148원-14.96%625,193,783주43.6억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121440골프존홀딩스KOSDAQ6,580원-10원-0.15%92,99342,836,818주2818.6억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121600나노신소재KOSDAQ47,650원1,500원3.25%133,93712,262,191주5842.9억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121800비덴트KOSDAQ3,320원0원0.00%077,201,611주2563억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121850코이즈KOSDAQ1,160원-16원-1.36%31,8875,056,999주58.6억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121890에스디시스템KOSDAQ1,916원25원1.32%5,26613,291,446주254.6억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122310제노레이KOSDAQ3,420원-55원-1.58%1,64914,553,844주497.7억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122350삼기KOSDAQ1,492원-42원-2.74%2,497,25538,339,428주572억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122450KXKOSDAQ2,625원-5원-0.19%15,54444,819,834주1176.5억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122640예스티KOSDAQ20,400원-1,000원-4.67%278,22721,604,575주4407.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122690서진오토모티브KOSDAQ1,702원-48원-2.74%16,68523,079,166주392.8억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122830원포유KONEX1,088원49원4.72%4,84332,751,985주356.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122870와이지엔터테인먼트KOSDAQ41,550원950원2.34%98,79418,691,049주7766.1억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122900아이마켓코리아KOSPI7,990원590원7.97%483,32733,428,840주2670.9억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122990와이솔KOSDAQ5,820원60원1.04%55,95926,639,081주1550.3억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123010알엔티엑스KOSDAQ2,090원-10원-0.48%113,39917,398,867주363.6억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123040엠에스오토텍KOSDAQ1,649원24원1.48%181,46062,628,299주1032.7억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123330제닉KOSDAQ28,700원0원0.00%184,1017,968,680주2287억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123410코리아에프티KOSDAQ5,790원20원0.35%63,31927,841,064주1611.9억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123420위메이드플레이KOSDAQ6,060원60원1.00%10,27810,401,041주630.3억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123570이엠넷KOSDAQ1,678원17원1.02%1,67522,276,078주373.7억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123690한국화장품KOSPI6,400원0원0.00%46,86116,068,000주1028.3억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123700SJMKOSPI3,440원35원1.03%24,09215,604,898주536.8억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123750알톤KOSDAQ1,770원-21원-1.17%13,78513,819,259주244.6억원
157,937건 중 19,351–19,400← 이전388 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬