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-price2026-08-112026-08-13 00:16:11—2026-08-11267250HD현대KOSPI224,500원-1,500원-0.66%107,63578,993,085주17.7조원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11266470바이오인프라생명과학KONEX100원5원5.26%3,92427,866,019주27.8억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11226320잇츠한불KOSPI11,020원600원5.76%89,19721,929,315주2416.6억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11225590패션플랫폼KOSDAQ2,955원-75원-2.48%45,3845,121,376주151.3억원
fsc-stock-price2026-08-112026-08-13 00:16:10—2026-08-11225570넥슨게임즈KOSDAQ9,350원290원3.20%143,73065,860,174주6157.9억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11225530HC보광산업KOSDAQ2,070원97원4.92%26,17436,338,727주752.2억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11225430케이엠제약KOSDAQ1,770원59원3.45%121,2056,485,675주114.7억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11225220제놀루션KOSDAQ1,417원8원0.57%40,97719,190,021주271.9억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11225190LK삼양KOSDAQ1,055원243원29.93%8,745,16070,468,440주743.4억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11224810엄지하우스KONEX1,855원-4원-0.22%44,200,000주77.9억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11224760엔에스컴퍼니KONEX2,205원0원0.00%03,939,700주86.8억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11224110에이텍모빌리티KOSDAQ8,890원20원0.23%3,0005,080,386주451.6억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11224060더코디KOSDAQ3,670원150원4.26%10,4655,160,722주189.3억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11223310사토시홀딩스KOSDAQ3,995원140원3.63%9,5435,204,642주207.9억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11223250드림씨아이에스KOSDAQ3,575원100원2.88%59,84924,600,444주879.4억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11223220로지스몬KONEX240원0원0.00%3,6925,702,919주13.6억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11222980한국맥널티KOSDAQ2,055원-5원-0.24%13,67411,031,483주226.6억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11222800심텍KOSDAQ113,900원-2,000원-1.73%1,036,58637,463,931주4.2조원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11222670플럼라인생명과학KONEX4,635원0원0.00%04,032,932주186.9억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11222420쎄노텍KOSDAQ970원-37원-3.67%131,55148,418,523주469.6억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11222110팬젠KOSDAQ5,170원150원2.99%21,05213,514,509주698.7억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11222080SFA넥셀KOSDAQ7,910원-90원-1.13%479,14677,780,144주6152.4억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11222040코스맥스엔비티KOSDAQ10,420원-280원-2.62%1,078,67720,628,000주2149.4억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11221980케이디켐KOSDAQ9,510원50원0.53%2014,034,800주383.7억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11221840하이즈항공KOSDAQ1,978원23원1.18%3,70618,700,561주369.8억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11221800지구홀딩스KOSDAQ4,300원185원4.50%40,23116,318,851주701.7억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11220260켐트로스KOSDAQ3,960원160원4.21%115,22032,072,055주1270억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11220180폴라리스AI핸디KOSDAQ1,539원-3원-0.19%19,23923,930,842주368.2억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11220100퓨쳐켐KOSDAQ9,070원-50원-0.55%16,33722,427,420주2034.1억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11219750한국비티비KOSDAQ1,695원8원0.47%2,21213,085,377주221.7억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11219550디와이디KOSDAQ1,285원-35원-2.65%30,92838,673,256주496.9억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11219420링크제니시스KOSDAQ3,550원0원0.00%10,05311,469,507주407.1억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11219130타이거일렉KOSDAQ83,000원3,000원3.75%67,8026,314,290주5240.8억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11218410RFHICKOSDAQ52,100원-2,300원-4.23%624,92326,575,442주1.3조원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11218150미래생명자원KOSDAQ2,090원0원0.00%449,47820,415,802주426.6억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217950파마리서치바이오KONEX31,400원-100원-0.32%1,4724,183,240주1313.5억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217910에스제이켐KONEX307원12원4.07%38213,990,522주42.9억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217880틸론KONEX972원2원0.21%11310,727,290주104.2억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217820원익피앤이KOSDAQ2,060원-5원-0.24%61,14947,454,559주977.5억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217730강스템바이오텍KOSDAQ2,815원125원4.65%815,31294,054,149주2647.6억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217590티엠씨KOSPI14,160원-30원-0.21%589,82824,094,225주3411.7억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217500러셀KOSDAQ1,687원-18원-1.06%57,07931,812,000주536.6억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217480에스디생명공학KOSDAQ499원0원0.00%0109,733,141주547.5억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217330싸이토젠KOSDAQ3,675원5원0.14%54,79323,129,547주850억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217320썬테크KONEX11,000원0원0.00%01,050,000주115.5억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217270넵튠KOSDAQ2,605원85원3.37%47,80346,735,643주1217.4억원
fsc-stock-price2026-08-112026-08-13 00:16:09—2026-08-11217190제너셈KOSDAQ5,410원140원2.66%51,46213,153,761주711.6억원
97,644건 중 75,251–75,300← 이전1506 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬