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—2026-08-07306620지아이에스KOSDAQ1,581원-48원-2.95%128,95747,942,184주757.9억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07306200세아제강KOSPI132,000원1,400원1.07%4,5502,836,300주3743.9억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07306040에스제이그룹KOSDAQ1,653원-2원-0.12%25,2319,865,828주163억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07305090마이크로디지탈KOSDAQ1,881원-44원-2.29%273,92018,620,851주350.2억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07304840피플바이오KOSDAQ561원0원0.00%024,320,660주136.4억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07304360에스바이오메딕스KOSDAQ19,300원450원2.39%35,90112,385,128주2390.3억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07304100솔트룩스KOSDAQ16,960원-930원-5.20%364,76312,593,855주2135.9억원
fsc-stock-price2026-08-072026-08-10 22:43:04—2026-08-07303810동국생명과학KOSDAQ2,455원55원2.29%114,87631,984,140주785.2억원
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 22:42:52—2026-08-07131400이브이첨단소재KOSDAQ718원45원6.69%15,898,95259,591,882주427.8억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131370알서포트KOSDAQ1,542원15원0.98%96,37753,267,083주821.3억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131290티에스이KOSDAQ207,000원0원0.00%74,64911,061,429주2.2조원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131220대한과학KOSDAQ3,250원-110원-3.27%38,2197,454,490주242.2억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131180딜리KOSDAQ3,590원5원0.14%5,9275,870,000주210.7억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131100티엔엔터테인먼트KOSDAQ450원0원0.00%032,246,724주145.1억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131090시큐브KOSDAQ3,865원15원0.39%2,8747,658,221주295.9억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131030옵투스제약KOSDAQ5,800원-10원-0.17%39,56417,646,590주1023.5억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07130740티피씨글로벌KOSDAQ1,940원-39원-1.97%32,03411,276,679주218.7억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07130660한전산업KOSPI11,410원-50원-0.44%53,51832,600,000주3719.6억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07130580나이스디앤비KOSDAQ5,530원10원0.18%4,96015,400,000주851.6억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07130500GH신소재KOSDAQ1,850원-29원-1.54%2,07514,545,052주269억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07129920대성하이텍KOSDAQ6,100원160원2.69%99,35916,248,696주991.1억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07129890앱코KOSDAQ947원10원1.07%60,64145,545,602주431.3억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07129260인터지스KOSPI1,929원20원1.05%19,08129,747,874주573.8억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07128940한미약품KOSPI392,500원1,500원0.38%52,64912,810,991주5조원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07128820대성산업KOSPI4,260원55원1.31%79,45645,235,478주1927억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07128660피제이메탈KOSDAQ2,780원30원1.09%46,34524,803,369주689.5억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07128540에코캡KOSDAQ1,199원-1원-0.08%9,74526,690,460주320억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07127980화인써키트KOSDAQ3,025원5원0.17%4,03311,840,684주358.1억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07127710아시아경제KOSDAQ1,032원-1원-0.10%16,42844,049,210주454.5억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07127120제이에스링크KOSDAQ39,150원-950원-2.37%120,19134,752,758주1.3조원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07126880제이엔케이글로벌KOSDAQ2,665원20원0.76%37,02123,204,903주618.4억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07126730코칩KOSDAQ14,690원1,790원13.88%2,118,7588,770,126주1288.3억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07126720수산인더스트리KOSPI22,300원-50원-0.22%7,83614,286,000주3185.7억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07126700하이비젼시스템KOSDAQ10,600원-100원-0.93%49,91614,942,112주1583.8억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07126640화신정공KOSDAQ3,895원-110원-2.75%1,186,67435,055,910주1365.4억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07126600BGF에코머티리얼즈KOSDAQ2,910원10원0.34%41,82362,766,899주1826.5억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07126560현대퓨처넷KOSPI3,285원35원1.08%105,255109,201,040주3587.2억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07126340비나텍KOSDAQ66,700원200원0.30%80,0977,180,414주4789.3억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07125490한라캐스트KOSDAQ8,420원-330원-3.77%344,34336,502,352주3073.4억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07125210아모그린텍KOSDAQ5,900원150원2.61%42,44116,496,790주973.3억원
157,937건 중 139,301–139,350← 이전2787 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬