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-price2026-08-042026-08-05 15:31:17—2026-08-04023770플레이위드KOSDAQ2,480원50원2.06%8,4688,946,495주221.8억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04023800인지컨트롤스KOSPI5,180원160원3.19%30,45915,809,197주818.9억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04023900풍국주정KOSDAQ7,190원20원0.28%6,65412,600,000주905.9억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04023960에쓰씨엔지니어링KOSPI974원9원0.93%49,80338,035,975주370.4억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024060흥구석유KOSDAQ10,540원640원6.46%1,402,14815,000,000주1581억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024090디씨엠KOSPI11,020원50원0.46%2,23811,400,000주1256.2억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024120KB오토시스KOSDAQ3,050원55원1.84%24,21511,500,000주350.7억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024740한일단조KOSDAQ2,080원75원3.74%110,62532,897,049주684.2억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024830세원물산KOSDAQ8,920원-50원-0.56%2,3208,350,000주744.8억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024850HLB이노베이션KOSDAQ9,770원850원9.53%125,27531,753,544주3102.3억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024890대원화성KOSPI2,835원5원0.18%16,1418,249,830주233.8억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024910경창산업KOSDAQ1,361원50원3.81%48,06235,819,005주487.4억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024950삼천리자전거KOSDAQ3,715원15원0.41%59,76012,400,000주460.6억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025320시노펙스KOSDAQ3,890원350원9.89%1,553,47292,162,453주3585.1억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025530SJM홀딩스KOSPI3,500원15원0.43%13,06714,934,008주522.6억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025550한국선재KOSDAQ2,145원60원2.88%34,85925,514,004주547.2억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025620차AI헬스케어KOSPI4,685원110원2.40%7,79218,203,973주852.8억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025770한국정보통신KOSDAQ8,010원70원0.88%34,25737,444,271주2999.2억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025860남해화학KOSPI5,620원230원4.27%199,51149,678,843주2791.9억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024070WISCOMKOSPI1,940원-33원-1.67%19,06715,326,438주297.3억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024110기업은행KOSPI20,350원100원0.49%597,126797,425,869주16.2조원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024720콜마홀딩스KOSPI9,330원200원2.19%58,08234,296,259주3199.8억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024800유성티엔에스KOSDAQ4,175원-30원-0.71%25,18537,051,812주1546.9억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024840KBI메탈KOSDAQ3,835원185원5.07%1,873,26443,159,888주1655.1억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024880케이피에프KOSDAQ3,765원100원2.73%24,27519,941,624주750.8억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024900디와이덕양KOSPI1,715원-2원-0.12%80,71632,564,980주558.4억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04024940PN풍년KOSDAQ1,947원35원1.83%79,15010,000,000주194.7억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025000KPX케미칼KOSPI49,000원200원0.41%1,4984,378,709주2145.5억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025440DH오토웨어KOSDAQ3,485원150원4.50%24,5879,756,244주340억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025540한국단자KOSPI61,800원1,300원2.15%6,18810,115,000주6251억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025560미래산업KOSPI6,840원130원1.94%330,02625,454,140주1741억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025750한솔홈데코KOSPI1,885원59원3.23%17,26716,113,029주303.7억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025820이구산업KOSPI4,135원255원6.57%379,89133,442,000주1382.8억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025870신라에스지KOSDAQ2,710원-100원-3.56%32,7384,000,000주108.4억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025880케이씨피드KOSDAQ2,510원10원0.40%18,68416,715,858주419.5억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025900동화기업KOSDAQ6,100원270원4.63%93,90450,557,285주3083.9억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04025980아난티KOSDAQ3,810원210원5.83%681,51097,300,990주3707.1억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04026150특수건설KOSDAQ3,720원200원5.68%27,42317,546,331주652.7억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04026910광진실업KOSDAQ4,780원140원3.02%41,5907,928,326주378.9억원
fsc-stock-price2026-08-042026-08-05 15:31:17—2026-08-04026960동서KOSPI25,400원0원0.00%70,43699,700,000주2.5조원
fsc-stock-price2026-08-042026-08-05 15:31:18—2026-08-04027050코리아나KOSDAQ1,364원61원4.68%96,94740,000,000주545.6억원
fsc-stock-price2026-08-042026-08-05 15:31:18—2026-08-04027410BGFKOSPI3,945원-5원-0.13%115,43095,716,791주3776억원
fsc-stock-price2026-08-042026-08-05 15:31:18—2026-08-04027710팜스토리KOSDAQ1,065원22원2.11%229,623111,416,600주1186.5억원
fsc-stock-price2026-08-042026-08-05 15:31:18—2026-08-04027830대성창투KOSDAQ984원-1원-0.10%132,24554,000,000주531.3억원
fsc-stock-price2026-08-042026-08-05 15:31:18—2026-08-04028080휴맥스홀딩스KOSDAQ4,830원265원5.81%10,6322,530,346주122.2억원
fsc-stock-price2026-08-042026-08-05 15:31:18—2026-08-04028100동아지질KOSPI17,540원160원0.92%14,89113,389,502주2348.5억원
fsc-stock-price2026-08-042026-08-05 15:31:18—2026-08-04028260삼성물산KOSPI322,500원-6,500원-1.98%485,793162,167,581주52.2조원
fsc-stock-price2026-08-042026-08-05 15:31:18—2026-08-04—삼성물산우BKOSPI199,100원-1,400원-0.70%7,1951,467,590주2921.9억원
fsc-stock-price2026-08-042026-08-05 15:31:18—2026-08-04028300HLBKOSDAQ34,350원3,450원11.17%1,400,943133,198,223주4.5조원
fsc-stock-price2026-08-042026-08-05 15:31:18—2026-08-04028670팬오션KOSPI5,640원705원14.29%8,068,272534,569,512주3조원
74,681건 중 12,201–12,250← 이전245 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬