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 22:43:02—2026-08-07274400이노시뮬레이션KOSDAQ2,280원5원0.22%6,6659,086,493주207.1억원
fsc-stock-price2026-08-072026-08-10 22:43:02—2026-08-07274090켄코아에어로스페이스KOSDAQ10,250원0원0.00%135,23513,774,207주1411.8억원
fsc-stock-price2026-08-072026-08-10 22:43:02—2026-08-07273640와이엠텍KOSDAQ4,900원-30원-0.61%7,35110,966,000주537.3억원
fsc-stock-price2026-08-072026-08-10 22:43:02—2026-08-07273060와이즈버즈KOSDAQ1,038원48원4.85%525,43249,144,280주510.1억원
fsc-stock-price2026-08-072026-08-10 22:43:02—2026-08-07272550삼양패키징KOSPI9,520원130원1.38%22,28415,068,406주1434.5억원
fsc-stock-price2026-08-072026-08-10 22:43:02—2026-08-07272450진에어KOSPI5,380원-100원-1.82%63,43952,200,000주2808.3억원
fsc-stock-price2026-08-072026-08-10 22:43:02—2026-08-07272290이녹스첨단소재KOSDAQ20,900원150원0.72%96,27119,937,509주4166.9억원
fsc-stock-price2026-08-072026-08-10 22:43:02—2026-08-07272210한화시스템KOSPI70,700원600원0.86%394,217188,919,389주13.3조원
fsc-stock-price2026-08-072026-08-10 22:43:02—2026-08-07272110케이엔제이KOSDAQ28,150원150원0.54%116,9668,025,395주2259.1억원
fsc-stock-price2026-08-072026-08-10 22:43:02—2026-08-07271980제일약품KOSPI10,130원-640원-5.94%82,05414,704,872주1489.6억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07219420링크제니시스KOSDAQ3,485원-5원-0.14%20,01711,469,507주399.7억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07219130타이거일렉KOSDAQ72,400원-2,700원-3.60%45,3636,314,290주4571.5억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07218410RFHICKOSDAQ48,450원-950원-1.92%467,00526,575,442주1.2조원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07218150미래생명자원KOSDAQ1,992원9원0.45%471,44020,415,802주406.6억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217950파마리서치바이오KONEX31,300원200원0.64%1,0194,183,240주1309.3억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217910에스제이켐KONEX297원-12원-3.88%5613,990,522주41.5억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217880틸론KONEX965원27원2.88%11,20110,727,290주103.5억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217820원익피앤이KOSDAQ2,040원50원2.51%154,37847,454,559주968억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217730강스템바이오텍KOSDAQ2,390원110원4.82%1,478,60194,054,149주2247.8억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217590티엠씨KOSPI13,330원-80원-0.60%879,09524,094,225주3211.7억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217500러셀KOSDAQ1,635원-9원-0.55%38,08431,812,000주520.1억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217480에스디생명공학KOSDAQ499원0원0.00%0109,733,141주547.5억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217330싸이토젠KOSDAQ3,430원0원0.00%46,23523,129,547주793.3억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217320썬테크KONEX11,000원0원0.00%01,050,000주115.5억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217270넵튠KOSDAQ2,490원55원2.26%15,38946,735,643주1163.7억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07217190제너셈KOSDAQ4,895원-65원-1.31%35,23413,153,761주643.8억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07216400인바이츠바이오코아KONEX600원-18원-2.91%3,6007,711,315주46.2억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07216080제테마KOSDAQ4,350원-30원-0.68%95,12437,287,099주1621.9억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07216050인크로스KOSDAQ5,110원250원5.14%69,84112,198,622주623.3억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07215790이노인스트루먼트KOSDAQ883원-38원-4.13%12,630,07640,283,149주355.7억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07215600신라젠KOSDAQ2,250원35원1.58%202,113138,553,564주3117.4억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07215570크로넥스KONEX747원7원0.95%6026,660,151주49.7억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07215480토박스코리아KOSDAQ2,090원187원9.83%221,05110,740,000주224.4억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07215380콜마바이오텍KOSDAQ2,335원15원0.65%21,90116,829,576주392.9억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07215360우리산업KOSDAQ6,700원150원2.29%21,2979,132,163주611.8억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07215200메가스터디교육KOSDAQ41,150원-450원-1.08%31,76310,365,216주4265.2억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07215100로보로보KOSDAQ4,195원-140원-3.23%309,08120,348,454주853.6억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07215090솔디펜스KOSDAQ1,370원0원0.00%54,46123,155,661주317.2억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07215000골프존KOSDAQ36,850원0원0.00%28,2066,275,415주2312.4억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214680디알텍KOSDAQ790원-20원-2.47%165,54283,477,056주659.4억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214610롤링스톤KOSDAQ2,290원0원0.00%08,383,322주191.9억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214450파마리서치KOSDAQ378,500원-16,000원-4.06%644,78010,389,648주3.9조원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214430아이쓰리시스템KOSDAQ63,900원-1,700원-2.59%34,4817,307,215주4669.3억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214420토니모리KOSPI5,600원120원2.19%105,78824,054,799주1347억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214390경보제약KOSPI5,240원0원0.00%23,40223,906,860주1252.7억원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214370케어젠KOSDAQ66,000원-800원-1.20%70,25053,715,000주3.5조원
fsc-stock-price2026-08-072026-08-10 22:42:58—2026-08-07214330금호에이치티KOSPI5,120원-40원-0.78%41,58110,456,929주535.3억원
fsc-stock-price2026-08-072026-08-10 22:42:57—2026-08-07214320이노션KOSPI19,530원-110원-0.56%59,63340,000,000주7812억원
fsc-stock-price2026-08-072026-08-10 22:43:14—2026-08-07900100파이온엑스KOSDAQ2,095원-455원-17.84%585,9595,276,050주110.5억원
fsc-stock-price2026-08-072026-08-10 22:43:14—2026-08-07900140엘브이엠씨홀딩스KOSPI1,245원31원2.55%565,221193,240,432주2405.8억원
157,937건 중 139,751–139,800← 이전2796 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬