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 22:42:58—2026-08-07214680디알텍KOSDAQ790원-20원-2.47%165,54283,477,056주659.4억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214610롤링스톤KOSDAQ2,290원0원0.00%08,383,322주191.9억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214450파마리서치KOSDAQ378,500원-16,000원-4.06%644,78010,389,648주3.9조원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214430아이쓰리시스템KOSDAQ63,900원-1,700원-2.59%34,4817,307,215주4669.3억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214420토니모리KOSPI5,600원120원2.19%105,78824,054,799주1347억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214390경보제약KOSPI5,240원0원0.00%23,40223,906,860주1252.7억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214370케어젠KOSDAQ66,000원-800원-1.20%70,25053,715,000주3.5조원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214330금호에이치티KOSPI5,120원-40원-0.78%41,58110,456,929주535.3억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07214320이노션KOSPI19,530원-110원-0.56%59,63340,000,000주7812억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07214270FSNKOSDAQ1,416원37원2.68%309,84545,254,585주640.8억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07214260라파스KOSDAQ9,010원-100원-1.10%7,3028,922,463주803.9억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07214180헥토이노베이션KOSDAQ14,460원-200원-1.36%176,20512,993,367주1878.8억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07214150클래시스KOSDAQ45,900원350원0.77%176,94165,235,659주2.9조원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07213500한솔제지KOSPI7,820원140원1.82%133,36423,800,576주1861.2억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07213420덕산네오룩스KOSDAQ33,500원-500원-1.47%163,37024,831,179주8318.4억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07212710아이에스티이KOSDAQ7,420원-190원-2.50%62,8309,714,978주720.8억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07212560네오오토KOSDAQ10,150원-70원-0.68%55,42113,486,348주1368.8억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07212310오건에코텍KONEX635원0원0.00%011,834,115주75.1억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07211270AP위성KOSDAQ8,010원-30원-0.37%60,82115,082,304주1208억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187270신화콘텍KOSDAQ2,805원-40원-1.41%4,81010,143,845주284.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187220디티앤씨KOSDAQ2,140원5원0.23%16,44911,524,933주246.6억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07186230그린플러스KOSDAQ3,210원-40원-1.23%22,29510,920,188주350.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07185750종근당KOSPI70,500원1,700원2.47%25,25513,802,780주9730.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07185490아이진KOSDAQ1,675원49원3.01%70,91843,229,784주724억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07185190수프로KONEX996원31원3.21%119,238,625주92억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07184230SGA솔루션즈KOSDAQ1,925원-26원-1.33%24,94218,887,979주363.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07183300코미코KOSDAQ54,400원0원0.00%020,545,310주1.1조원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07183190아세아시멘트KOSPI9,390원40원0.43%28,42535,978,272주3378.3억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07182360큐브엔터KOSDAQ5,820원40원0.69%10,94515,549,849주905억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07181710NHNKOSPI41,800원-1,300원-3.02%67,12132,753,139주1.3조원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07—한진칼우KOSPI28,850원-50원-0.17%2,681536,766주154.8억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07180640한진칼KOSPI118,900원-8,300원-6.53%90,97066,762,279주7.9조원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07180400DXVXKOSDAQ2,740원105원3.98%62,47898,429,432주2696.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07180060탑선KONEX5,150원10원0.19%3019,347,666주481.4억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179900유티아이KOSDAQ2,230원260원13.20%2,638,17919,790,412주441.3억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179720머니무브KONEX7,000원0원0.00%02,750,018주192.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179530애드바이오텍KOSDAQ2,100원100원5.00%58,17726,950,299주565.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179290엠아이텍KOSDAQ5,080원-60원-1.17%36,92932,365,678주1644.1억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07178920PI첨단소재KOSPI19,180원470원2.51%69,54629,366,322주5632.4억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07178780일월지엠엘KOSDAQ2,170원-25원-1.14%25,05818,639,195주404.4억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07178600대동고려삼KONEX1,700원-89원-4.97%7594,449,600주75.6억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07178320서진시스템KOSDAQ34,100원-1,400원-3.94%885,83563,650,737주2.1조원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07177900쓰리에이로직스KOSDAQ4,050원-15원-0.37%16,3969,627,600주389.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07177830파버나인KOSDAQ2,395원-20원-0.83%2,65511,325,993주271.2억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07177350베셀KOSDAQ695원0원0.00%019,831,702주137.8억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07176750듀켐바이오KOSDAQ6,620원-150원-2.22%42,06128,488,720주1885.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07176590코나솔KONEX1,512원-138원-8.36%6,8115,836,383주88.2억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07175330JB금융지주KOSPI28,850원600원2.12%282,747186,521,824주5.3조원
157,937건 중 138,151–138,200← 이전2764 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬