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 22:43:04—2026-08-07303530이노뎁KOSDAQ2,735원65원2.43%6,9277,339,299주200.7억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07303360프로티아KOSDAQ5,100원180원3.66%43,63212,879,715주656.8억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07303030지니틱스KOSDAQ1,903원0원0.00%27,4119,157,476주174.2억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07302920더콘텐츠온KONEX360원-10원-2.70%04,552,359주16.3억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07302550리메드KOSDAQ2,950원30원1.03%45,98430,907,150주911.7억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07302440SK바이오사이언스KOSPI36,850원950원2.65%76,06678,456,553주2.8조원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07302430이노메트리KOSDAQ5,110원90원1.79%16,6499,833,208주502.4억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07301300바이브컴퍼니KOSDAQ2,040원-110원-5.12%61,11313,154,712주268.3억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07300720한일시멘트KOSPI14,830원100원0.68%40,86973,545,209주1조원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07300120라온피플KOSDAQ491원0원0.00%049,504,016주243억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07244880나눔테크KONEX1,748원0원0.00%65,020,000주87.7억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07244460올리패스KOSDAQ1,651원0원0.00%08,125,511주134.1억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07243870아이티센코어KONEX8,590원0원0.00%62,892,631주248.4억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07243840신흥에스이씨KOSDAQ4,815원285원6.29%340,62438,558,235주1856.5억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07243070휴온스KOSDAQ26,600원500원1.92%15,90011,979,665주3186.5억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07242040나무에이엑스KOSDAQ3,630원-70원-1.89%181,40234,606,264주1256.2억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07241840에이스토리KOSDAQ2,325원-15원-0.64%20,5769,539,994주221.8억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07241820피씨엘KOSDAQ6,040원0원0.00%02,782,098주168억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07241790티이엠씨씨엔에스KOSDAQ4,910원15원0.31%15,79310,002,634주491.1억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07241770메카로KOSDAQ36,000원-850원-2.31%5,03010,192,640주3669.3억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07241710코스메카코리아KOSDAQ95,900원0원0.00%112,03510,680,000주1조원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07241690유니테크노KOSDAQ2,545원95원3.88%40,03924,470,706주622.7억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07241590화승엔터프라이즈KOSPI3,255원15원0.46%27,97460,589,276주1972.1억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07241560두산밥캣KOSPI63,600원-400원-0.63%78,96395,856,065주6조원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07241520DSC인베스트먼트KOSDAQ7,930원-160원-1.98%84,18626,600,000주2109.3억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07240810원익IPSKOSDAQ88,300원-4,300원-4.64%1,114,02149,083,901주4.3조원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07240600유진테크놀로지KOSDAQ1,783원-19원-1.05%17,0766,928,151주123.5억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07240550동방메디컬KOSDAQ6,200원10원0.16%48,30620,933,940주1297.9억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07239890피엔에이치테크KOSDAQ3,490원10원0.29%4,7549,935,755주346.7억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07239610에이치엘사이언스KOSDAQ5,430원140원2.65%2,0775,392,115주292.7억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07239340이스트에이드KOSDAQ928원0원0.00%3,380,18426,979,634주250.3억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07238540나노솔루션KONEX103,800원0원0.00%01,117,640주1160.1억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07238500솔루믹스KONEX475원0원0.00%020,807,304주98.8억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07238490힘스KOSDAQ2,385원30원1.27%7,02411,312,236주269.7억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07238200비피도KOSDAQ2,595원20원0.78%5,5838,180,000주212.2억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07238120얼라인드KOSDAQ3,135원180원6.09%23,70314,218,274주445.7억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07238090앤디포스KOSDAQ2,070원-130원-5.91%37,43030,490,440주631.1억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07237880클리오KOSDAQ11,190원20원0.18%35,80818,071,353주2022.1억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07237820플레이디KOSDAQ2,520원20원0.80%16,78512,827,140주323.2억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07237750피앤씨테크KOSDAQ3,815원-140원-3.54%8,7336,496,600주247.8억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07237690에스티팜KOSDAQ100,100원-1,200원-1.18%77,84320,876,638주2조원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07236810엔비티KOSDAQ1,423원-12원-0.84%15,24516,975,426주241.5억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07236340메디젠휴먼케어KONEX2,400원300원14.29%273,014,647주72.3억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07236200슈프리마KOSDAQ62,700원2,500원4.15%53,7026,974,311주4372.8억원
fsc-stock-price2026-08-072026-08-10 22:43:00—2026-08-07236030씨알푸드KONEX2,815원-50원-1.75%222,033,332주57.2억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07235980메드팩토KOSDAQ2,770원120원4.53%102,47734,275,121주949.4억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07234920자이글KOSDAQ5,310원0원0.00%013,530,910주718.4억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07234690녹십자웰빙KOSDAQ8,810원80원0.92%46,70517,963,290주1582.5억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07234340헥토파이낸셜KOSDAQ17,400원-840원-4.61%157,55213,970,656주2430.8억원
fsc-stock-price2026-08-072026-08-10 22:42:59—2026-08-07233250메디안디노스틱KONEX4,800원0원0.00%01,746,534주83.8억원
157,937건 중 138,101–138,150← 이전2763 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬