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-price2026-08-062026-08-07 10:42:27—2026-08-06123860아나패스KOSDAQ14,350원-280원-1.91%22,86812,123,415주1739.7억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06123840뉴온KOSDAQ1,893원77원4.24%3,11815,553,050주294.4억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06123750알톤KOSDAQ1,791원-16원-0.89%5,66913,819,259주247.5억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06123700SJMKOSPI3,405원-10원-0.29%16,63115,604,898주531.3억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06123690한국화장품KOSPI6,400원220원3.56%57,53316,068,000주1028.3억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06123570이엠넷KOSDAQ1,661원33원2.03%6,05822,276,078주370억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06123420위메이드플레이KOSDAQ6,000원10원0.17%9,51910,401,041주624억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06123410코리아에프티KOSDAQ5,770원70원1.23%59,72927,841,064주1606.4억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06123330제닉KOSDAQ28,700원2,750원10.60%382,4237,968,680주2287억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06123040엠에스오토텍KOSDAQ1,625원4원0.25%228,68362,628,299주1017.7억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06123010알엔티엑스KOSDAQ2,100원-60원-2.78%107,68317,398,867주365.3억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06122990와이솔KOSDAQ5,760원-30원-0.52%58,72026,639,081주1534.4억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06122900아이마켓코리아KOSPI7,400원30원0.41%55,04433,428,840주2473.7억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06122870와이지엔터테인먼트KOSDAQ40,600원500원1.25%95,82918,691,049주7588.5억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06122830원포유KONEX1,039원-14원-1.33%2,74532,751,985주340.2억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06122690서진오토모티브KOSDAQ1,750원-27원-1.52%8,00823,079,166주403.8억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06122640예스티KOSDAQ21,400원-1,050원-4.68%316,32221,604,575주4623.3억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06122450KXKOSDAQ2,630원15원0.57%15,60044,819,834주1178.7억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06122350삼기KOSDAQ1,534원-60원-3.76%4,536,73538,339,428주588.1억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06122310제노레이KOSDAQ3,475원-10원-0.29%5,89714,553,844주505.7억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06121890에스디시스템KOSDAQ1,891원-54원-2.78%32,88113,291,446주251.3억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06121850코이즈KOSDAQ1,176원-1원-0.08%17,0135,056,999주59.4억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06121800비덴트KOSDAQ3,320원0원0.00%077,201,611주2563억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06121600나노신소재KOSDAQ46,150원2,050원4.65%62,59912,262,191주5659억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06121060유니포인트KONEX989원97원10.87%8525,193,783주51.3억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06120115코오롱인더우KOSPI24,700원500원2.07%6,7362,767,860주683.6억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06120030조선선재KOSPI84,900원200원0.24%5451,257,651주1067.7억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06119830아이텍KOSDAQ5,110원0원0.00%122,70726,538,536주1356.1억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06119610인터로조KOSDAQ13,700원-370원-2.63%52,53911,413,747주1563.6억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06118990모트렉스KOSDAQ5,030원-30원-0.59%21,86424,537,371주1234.2억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06118000메타케어KOSPI1,343원13원0.98%10,39022,055,785주296.2억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06117730티로보틱스KOSDAQ14,780원180원1.23%352,93022,558,043주3334억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06117670알파칩스KOSDAQ8,920원-570원-6.01%5,0016,661,742주594.2억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06117580대성에너지KOSPI6,670원-20원-0.30%54,03627,500,000주1834.2억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06116100태양기계KONEX649원58원9.81%17,439,986주48.2억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06115610이미지스KOSDAQ1,631원-110원-6.32%131,03111,818,769주192.7억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06115530씨엔플러스KOSDAQ2,450원-100원-3.92%36,5127,884,381주193.1억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06115480씨유메디칼KOSDAQ1,875원-14원-0.74%10,37312,124,911주227.3억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06121440골프존홀딩스KOSDAQ6,590원-40원-0.60%130,31142,836,818주2822.9억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06120240대정화금KOSDAQ14,550원-50원-0.34%9,6907,190,391주1046.2억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06120110코오롱인더KOSPI56,900원3,100원5.76%190,46029,946,032주1.7조원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06119850지엔씨에너지KOSDAQ51,100원1,100원2.20%879,38116,448,909주8405.3억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06119500포메탈KOSDAQ2,460원-40원-1.60%79,02311,847,232주291.4억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06115570스타플렉스KOSDAQ2,335원180원8.35%38,1197,984,508주186.4억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06115500케이씨에스KOSDAQ8,440원-270원-3.10%67,86912,000,000주1012.8억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06115450HLB테라퓨틱스KOSDAQ2,025원58원2.95%406,30188,580,109주1793.7억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06115440우리넷KOSDAQ7,350원-310원-4.05%105,58810,794,292주793.3억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06115310인포바인KOSDAQ8,000원890원12.52%35,48514,831,549주1186.5억원
fsc-stock-price2026-08-062026-08-07 10:42:27—2026-08-06115180큐리언트KOSDAQ23,400원1,800원8.33%161,47437,512,401주8777.9억원
157,937건 중 142,751–142,800← 이전2856 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬