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 22:43:11—2026-08-07416180신성에스티KOSDAQ19,790원730원3.83%17,6869,039,778주1788.9억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07417010나노팀KOSDAQ5,050원100원2.02%81,13420,172,728주1018.7억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07417180핑거스토리KOSDAQ4,210원-165원-3.77%10,9364,309,215주181.4억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07417200LS머트리얼즈KOSDAQ11,840원-110원-0.92%518,21067,652,659주8010억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07417310코람코더원리츠KOSPI10,970원130원1.20%166,92740,400,000주4431.8억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07417500제이아이테크KOSDAQ3,160원-35원-1.10%51,26532,784,744주1035.9억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07417790트루엔KOSDAQ5,890원120원2.08%12,31510,468,391주616.5억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07417840저스템KOSDAQ9,950원-950원-8.72%1,151,71622,869,381주2275.5억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07417860오브젠KOSDAQ7,210원-190원-2.57%103,6624,706,906주339.3억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07417970모델솔루션KOSDAQ10,670원-380원-3.44%28,7956,396,700주682.5억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07418420라온텍KOSDAQ3,585원-25원-0.69%163,20430,774,558주1103.2억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07418470KT밀리의서재KOSDAQ10,530원330원3.24%20,5898,565,789주901.9억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07418550제이오KOSDAQ4,410원80원1.85%111,51632,017,673주1411.9억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07418620E8KOSDAQ765원-10원-1.29%578,49719,850,477주151.8억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07419050삼기에너지솔루션즈KOSDAQ1,540원-30원-1.91%12,276,35457,196,240주880.8억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07419080엔젯KOSDAQ5,540원370원7.16%53,31410,871,817주602.2억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07419120산돌KOSDAQ2,385원0원0.00%12,45314,223,089주339.2억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07419530SAMG엔터KOSDAQ28,250원1,300원4.82%140,47110,207,337주2883.5억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07419540비스토스KOSDAQ3,110원35원1.14%20,2565,958,253주185.3억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07420570제이투케이바이오KOSDAQ10,330원80원0.78%39,3415,847,483주604억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07420770기가비스KOSDAQ110,300원-2,900원-2.56%86,73512,675,758주1.3조원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07424760벨로크KOSDAQ2,105원-10원-0.47%27,83110,054,368주211.6억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07424870이뮨온시아KOSDAQ3,195원-55원-1.69%245,23891,272,269주2916.1억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07424960스마트레이더시스템KOSDAQ3,845원40원1.05%20,91416,485,110주633.8억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07424980마이크로투나노KOSDAQ6,530원-240원-3.55%4,6415,918,890주386.5억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07425040티이엠씨KOSDAQ9,170원260원2.92%243,01621,922,898주2010.3억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07425420티에프이KOSDAQ30,400원-1,000원-3.18%31,79712,347,181주3753.5억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07429270시지트로닉스KOSDAQ3,325원-30원-0.89%31,1306,449,231주214.4억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07430690한싹KOSDAQ2,370원25원1.07%59,97110,895,304주258.2억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07431190케이쓰리아이KOSDAQ2,500원-80원-3.10%48,1627,486,442주187.1억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07432320KB스타리츠KOSPI1,373원15원1.10%151,500150,764,285주2069.9억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07432430와이랩KOSDAQ2,095원50원2.44%6,63016,508,320주345.8억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07432470케이엔에스KOSDAQ8,120원20원0.25%12,4658,771,556주712.2억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07432720퀄리타스반도체KOSDAQ7,960원-180원-2.21%70,21614,187,572주1129.3억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07432980엠에프씨KOSDAQ2,620원95원3.76%3,0218,591,742주225.1억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07434190탈로스KONEX2,295원-45원-1.92%2747,369,434주169.1억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07434480모니터랩KOSDAQ2,390원75원3.24%37,71812,310,300주294.2억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07435570에르코스KOSDAQ7,010원-180원-2.50%10,1547,616,983주533.9억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07438700버넥트KOSDAQ1,719원48원2.87%16,92911,144,890주191.5억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07439090마녀공장KOSDAQ17,310원-640원-3.57%401,64716,393,260주2837.6억원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07439260대한조선KOSPI49,150원-1,550원-3.06%62,39138,088,730주1.8조원
fsc-stock-price2026-08-072026-08-10 22:43:11—2026-08-07439580블루엠텍KOSDAQ1,714원4원0.23%39,08433,846,547주580.1억원
fsc-stock-price2026-08-072026-08-10 22:43:12—2026-08-07439960코스모로보틱스KOSDAQ17,130원-1,330원-7.20%2,257,41732,450,626주5558.7억원
fsc-stock-price2026-08-072026-08-10 22:43:12—2026-08-07440110파두KOSDAQ57,100원-800원-1.38%404,07350,111,027주2.8조원
fsc-stock-price2026-08-072026-08-10 22:43:12—2026-08-07440290HB인베스트먼트KOSDAQ1,682원5원0.30%41,54027,506,430주462.6억원
fsc-stock-price2026-08-072026-08-10 22:43:12—2026-08-07440320오픈놀KOSDAQ2,335원150원6.86%35,6409,980,000주233억원
fsc-stock-price2026-08-072026-08-10 22:43:12—2026-08-07441270파인엠텍KOSDAQ8,700원400원4.82%889,82942,044,047주3657.8억원
fsc-stock-price2026-08-072026-08-10 22:43:12—2026-08-07443060HD현대마린솔루션KOSPI196,400원600원0.31%40,60044,833,460주8.8조원
fsc-stock-price2026-08-072026-08-10 22:43:12—2026-08-07443250레뷰코퍼레이션KOSDAQ5,870원30원0.51%4,44310,809,817주634.5억원
157,937건 중 20,051–20,100← 이전402 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬