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 22:42:56—2026-08-07194370제이에스코퍼레이션KOSPI13,570원240원1.80%62,86929,016,758주3937.5억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07193250링크드KOSDAQ1,599원95원6.32%20,40313,368,933주213.7억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192820코스맥스KOSPI205,500원3,500원1.73%66,73811,349,509주2.3조원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192650드림텍KOSPI4,600원-40원-0.86%195,67765,886,829주3030.7억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192440슈피겐코리아KOSDAQ28,950원150원0.52%1,3946,216,363주1799.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192410오늘이엔엠KOSDAQ4,170원135원3.35%170,68025,185,909주1050.2억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192400쿠쿠홀딩스KOSPI26,650원300원1.14%13,12835,562,185주9477.3억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192390윈하이텍KOSDAQ1,809원1원0.06%10,62211,032,229주199.5억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192250케이사인KOSDAQ7,500원-100원-1.32%17,2807,067,125주530억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07192080더블유게임즈KOSPI62,300원200원0.32%34,15921,173,468주1.3조원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07191600블루탑KONEX15,440원1,980원14.71%12,858,928주441.4억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07191420테고사이언스KOSDAQ6,650원160원2.47%3,1568,108,834주539.2억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07191410육일씨엔에쓰KOSDAQ1,523원117원8.32%141,13111,204,255주170.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07190650코리아에셋투자증권KOSDAQ6,710원20원0.30%2,3926,388,000주428.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07190510나무가KOSDAQ13,430원-420원-3.03%41,27114,085,317주1891.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189980흥국에프엔비KOSDAQ1,121원1원0.09%24,99040,137,827주449.9억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189860서전기전KOSDAQ4,180원-80원-1.88%32,5599,698,780주405.4억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189690포시에스KOSDAQ1,529원4원0.26%9,08327,321,969주417.7억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189350코셋KONEX1,982원-113원-5.39%04,800,000주95.1억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189330씨이랩KOSDAQ11,700원1,200원11.43%1,238,3459,382,284주1097.7억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07189300인텔리안테크KOSDAQ70,600원-4,900원-6.49%72,60310,737,497주7580.6억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07188260세니젠KOSDAQ1,980원2원0.10%3,56013,901,318주275.2억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07188040바이오포트KOSDAQ4,990원35원0.71%10,1604,679,308주233.4억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187870디바이스KOSDAQ12,030원-320원-2.59%98,59813,770,060주1656.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187790나노KOSDAQ2,985원110원3.83%227,57530,840,830주920.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187660페니트리움바이오KOSDAQ3,870원-95원-2.40%356,35055,466,253주2146.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187420HLB제넥스KOSDAQ1,667원17원1.03%94,78732,644,947주544.1억원
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
157,937건 중 139,051–139,100← 이전2782 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬