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 22:42:52—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
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07125020티씨머티리얼즈KOSDAQ5,220원-40원-0.76%305,82835,038,550주1829억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07124560태웅로직스KOSDAQ1,795원-1원-0.06%19,23138,720,811주695억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07124500아이티센글로벌KOSDAQ22,700원-2,600원-10.28%343,71423,204,527주5267.4억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123890한국자산신탁KOSPI2,325원15원0.65%76,505122,373,926주2845.1억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123860아나패스KOSDAQ14,100원-250원-1.74%22,81312,123,415주1709.4억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123840뉴온KOSDAQ1,966원73원3.86%79,17015,553,050주305.7억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123750알톤KOSDAQ1,770원-21원-1.17%13,78513,819,259주244.6억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123700SJMKOSPI3,440원35원1.03%24,09215,604,898주536.8억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123690한국화장품KOSPI6,400원0원0.00%46,86116,068,000주1028.3억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123570이엠넷KOSDAQ1,678원17원1.02%1,67522,276,078주373.7억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123420위메이드플레이KOSDAQ6,060원60원1.00%10,27810,401,041주630.3억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123410코리아에프티KOSDAQ5,790원20원0.35%63,31927,841,064주1611.9억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123330제닉KOSDAQ28,700원0원0.00%184,1017,968,680주2287억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123040엠에스오토텍KOSDAQ1,649원24원1.48%181,46062,628,299주1032.7억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07123010알엔티엑스KOSDAQ2,090원-10원-0.48%113,39917,398,867주363.6억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122990와이솔KOSDAQ5,820원60원1.04%55,95926,639,081주1550.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122900아이마켓코리아KOSPI7,990원590원7.97%483,32733,428,840주2670.9억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122870와이지엔터테인먼트KOSDAQ41,550원950원2.34%98,79418,691,049주7766.1억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122830원포유KONEX1,088원49원4.72%4,84332,751,985주356.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122690서진오토모티브KOSDAQ1,702원-48원-2.74%16,68523,079,166주392.8억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122640예스티KOSDAQ20,400원-1,000원-4.67%278,22721,604,575주4407.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122450KXKOSDAQ2,625원-5원-0.19%15,54444,819,834주1176.5억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122350삼기KOSDAQ1,492원-42원-2.74%2,497,25538,339,428주572억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07122310제노레이KOSDAQ3,420원-55원-1.58%1,64914,553,844주497.7억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121890에스디시스템KOSDAQ1,916원25원1.32%5,26613,291,446주254.6억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121850코이즈KOSDAQ1,160원-16원-1.36%31,8875,056,999주58.6억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121800비덴트KOSDAQ3,320원0원0.00%077,201,611주2563억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121600나노신소재KOSDAQ47,650원1,500원3.25%133,93712,262,191주5842.9억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121440골프존홀딩스KOSDAQ6,580원-10원-0.15%92,99342,836,818주2818.6억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07121060유니포인트KONEX841원-148원-14.96%625,193,783주43.6억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120240대정화금KOSDAQ14,710원160원1.10%14,3917,190,391주1057.7억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120115코오롱인더우KOSPI25,400원700원2.83%14,6112,767,860주703억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120110코오롱인더KOSPI58,600원1,700원2.99%173,90329,946,032주1.7조원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120030조선선재KOSPI85,000원100원0.12%5481,257,651주1069억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119850지엔씨에너지KOSDAQ52,300원1,200원2.35%1,239,43516,448,909주8602.7억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119830아이텍KOSDAQ5,160원50원0.98%105,14226,538,536주1369.3억원
157,937건 중 139,801–139,850← 이전2797 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬