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 22:42:59—2026-08-07228760지노믹트리KOSDAQ12,700원-320원-2.46%47,39124,859,202주3157.1억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07228670레이KOSDAQ5,390원-140원-2.53%47,02715,640,021주842.9억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07228340동양파일KOSDAQ2,430원20원0.83%154,46220,000,000주486억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07227950엔투텍KOSDAQ1,225원-25원-2.00%35,56734,508,209주422.7억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07227840현대코퍼레이션홀딩스KOSPI12,750원200원1.59%18,9699,100,836주1160.3억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07227610아우딘퓨쳐스KOSDAQ1,172원92원8.52%343,71319,374,571주227억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07227420도부KONEX729원77원11.81%2,51938,044,510주277.3억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07226950올릭스KOSDAQ121,200원-2,300원-1.86%151,28221,062,850주2.5조원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07226590엠디바이스KOSDAQ11,400원-200원-1.72%30,62210,716,784주1221.7억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07234300에스트래픽KOSDAQ3,065원370원13.73%611,09127,207,780주833.9억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07234100폴라리스세원KOSDAQ2,735원5원0.18%8,07014,601,636주399.3억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07234080JW생명과학KOSPI11,510원110원0.96%13,13215,834,554주1822.5억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07234070에이원큐브텍KONEX919원0원0.00%16,960,703주63.9억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07234030싸이닉솔루션KOSDAQ3,095원15원0.49%41,27223,605,000주730.5억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07233990질경이KONEX1,500원0원0.00%1,79516,128,534주241.9억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07226400오스테오닉KOSDAQ5,070원-30원-0.59%32,09920,661,601주1047.5억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07226340본느KOSDAQ6,200원1,425원29.84%710,7538,390,484주520.2억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07226330신테카바이오KOSDAQ1,531원-8원-0.52%190,64124,258,475주371.3억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07226320잇츠한불KOSPI10,100원60원0.60%14,58521,929,315주2214.8억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07225590패션플랫폼KOSDAQ3,100원260원9.15%51,1825,121,376주158.7억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07225570넥슨게임즈KOSDAQ9,120원60원0.66%87,03765,860,174주6006.4억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07225530HC보광산업KOSDAQ1,930원6원0.31%7,36436,338,727주701.3억원
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 22:42:59—2026-08-07225220제놀루션KOSDAQ1,330원21원1.60%22,79719,190,021주255.2억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07225190LK삼양KOSDAQ625원-22원-3.40%928,22470,468,440주440.4억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07224810엄지하우스KONEX1,868원224원13.63%1,0174,200,000주78.4억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07224760엔에스컴퍼니KONEX2,205원5원0.23%03,939,700주86.8억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07224110에이텍모빌리티KOSDAQ9,080원10원0.11%7,2895,080,386주461.2억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07224060더코디KOSDAQ3,360원-50원-1.47%22,9895,160,722주173.4억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07223310사토시홀딩스KOSDAQ3,565원-500원-12.30%93,9425,204,642주185.5억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07223250드림씨아이에스KOSDAQ3,390원125원3.83%89,47424,600,444주833.9억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07223220로지스몬KONEX238원-7원-2.86%10,6015,702,919주13.5억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07222980한국맥널티KOSDAQ2,060원15원0.73%2,26611,031,483주227.2억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07222800심텍KOSDAQ110,000원4,000원3.77%1,051,00037,463,931주4.1조원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07222670플럼라인생명과학KONEX4,635원0원0.00%04,032,932주186.9억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07222420쎄노텍KOSDAQ944원14원1.51%109,14248,418,523주457억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07222110팬젠KOSDAQ4,990원-30원-0.60%9,81513,514,509주674.3억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07222080SFA넥셀KOSDAQ7,570원20원0.26%749,13177,780,144주5887.9억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07222040코스맥스엔비티KOSDAQ8,630원-370원-4.11%445,22320,628,000주1780.1억원
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—2026-08-07221840하이즈항공KOSDAQ1,925원37원1.96%12,79018,700,561주359.9억원
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—2026-08-07220260켐트로스KOSDAQ3,620원140원4.02%150,44932,072,055주1161억원
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—2026-08-07220100퓨쳐켐KOSDAQ8,770원-20원-0.23%26,53022,427,420주1966.8억원
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—2026-08-07219550디와이디KOSDAQ1,380원-30원-2.13%8,81438,673,256주533.6억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07166480코아스템켐온KOSDAQ2,090원-10원-0.48%72,70152,870,376주1104.9억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07166090하나머티리얼즈KOSDAQ53,600원-1,500원-2.72%123,66019,777,674주1조원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07163730핑거KOSDAQ9,270원-630원-6.36%197,38312,015,717주1113.8억원
157,937건 중 139,951–140,000← 이전2800 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬