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 15:31:34—2026-08-04104830원익머트리얼즈KOSDAQ31,350원350원1.13%82,07712,608,000주3952.6억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04105330케이엔더블유KOSDAQ6,390원430원7.21%28,46716,019,520주1023.6억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04105550엣지파운드리KOSDAQ397원0원0.00%078,307,051주310.8억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04105560KB금융KOSPI168,800원-700원-0.41%743,858354,687,734주59.8조원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04105630한세실업KOSPI9,230원230원2.56%45,13540,000,000주3692억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04105740디케이락KOSDAQ6,860원180원2.69%41,12610,168,513주697.5억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04105760포스뱅크KOSDAQ3,720원80원2.20%25,35510,190,887주379.1억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04105840우진KOSPI14,800원1,300원9.63%165,31120,197,670주2989.2억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04106080케이이엠텍KOSDAQ1,650원0원0.00%05,761,817주95억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04106190하이텍팜KOSDAQ10,850원380원3.63%10,91710,633,173주1153.6억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04106240파인테크닉스KOSDAQ1,270원-29원-2.23%39,27223,877,340주303.2억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04107590미원홀딩스KOSPI52,800원-200원-0.38%1962,320,000주1224.9억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04107600새빗켐KOSDAQ13,040원990원8.22%12,1755,650,054주736.7억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04107640한중엔시에스KOSDAQ32,100원2,400원8.08%89,3389,064,946주2909.8억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04108230톱텍KOSDAQ3,115원190원6.50%69,99338,023,245주1184.4억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04108320LX세미콘KOSPI34,900원1,350원4.02%37,19516,264,300주5676.2억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04108380대양전기공업KOSDAQ17,010원670원4.10%41,8199,567,333주1627.4억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04108490로보티즈KOSDAQ232,500원17,000원7.89%413,40114,661,028주3.4조원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04108670LX하우시스KOSPI33,350원1,200원3.73%42,4478,967,670주2990.7억원
fsc-stock-price2026-08-042026-08-05 15:31:34—2026-08-04108675LX하우시스우KOSPI16,690원210원1.27%1,7001,032,330주172.2억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04108860셀바스AIKOSDAQ10,900원1,200원12.37%3,787,60026,914,790주2933.7억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04109070주성코퍼레이션KOSPI1,418원33원2.38%113,12852,810,230주748.8억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04109080옵티시스KOSDAQ8,330원310원3.87%21,1435,636,000주469.4억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04109610에스와이KOSDAQ1,814원84원4.86%189,00148,907,400주887.1억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04109670씨싸이트KOSDAQ3,500원115원3.40%43,8385,836,602주204.2억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04109740디에스케이KOSDAQ4,200원120원2.94%28,60525,710,390주1079.8억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04109820진매트릭스KOSDAQ1,445원95원7.04%101,82120,393,640주294.6억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04109860동일금속KOSDAQ7,420원100원1.37%3,8549,100,000주675.2억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04109960앱토크롬KOSDAQ1,650원-1원-0.06%22,95815,132,233주249.6억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04110020전진바이오팜KOSDAQ1,787원48원2.76%3,0229,058,762주161.8억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04110790크리스에프앤씨KOSDAQ2,925원110원3.91%1,87123,430,960주685.3억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04110990디아이티KOSDAQ15,500원420원2.79%73,01018,900,000주2929.5억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04111110호전실업KOSPI6,660원70원1.06%20,3259,066,000주603.7억원
fsc-stock-price2026-08-042026-08-05 15:31:35—2026-08-04111380동인기연KOSPI12,570원170원1.37%5,6336,128,000주770.2억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04163280에어레인KOSDAQ3,170원175원5.84%67,76113,603,078주431.2억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04163560동일고무벨트KOSPI5,780원90원1.58%9,32313,900,000주803.4억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04163730핑거KOSDAQ9,820원2,200원28.87%259,51212,015,717주1179.9억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04166090하나머티리얼즈KOSDAQ54,900원800원1.48%122,15719,777,674주1조원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04166480코아스템켐온KOSDAQ1,991원89원4.68%116,32352,870,376주1052.6억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04168330내츄럴엔도텍KOSDAQ1,886원96원5.36%23,61231,754,900주598.8억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04168360펨트론KOSDAQ11,740원210원1.82%85,32622,392,557주2628.8억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04169330엠브레인KOSDAQ1,288원22원1.74%8,89218,316,918주235.9억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04169670코스텍시스템KONEX3,500원0원0.00%02,868,401주100.3억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04170030현대공업KOSDAQ4,785원55원1.16%14,97315,340,000주734억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04170790파이오링크KOSDAQ8,300원190원2.34%12,9956,397,335주530.9억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04170900동아에스티KOSPI37,250원1,500원4.20%15,4259,727,881주3623.6억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04170920엘티씨KOSDAQ36,200원850원2.40%274,04810,564,126주3824.2억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04171010램테크놀러지KOSDAQ2,770원60원2.21%19,61414,298,752주396억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04171090선익시스템KOSDAQ64,400원3,400원5.57%72,63510,127,626주6522.1억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04171120라이온켐텍KOSDAQ2,010원25원1.26%72,48835,901,760주721.6억원
152,185건 중 12,501–12,550← 이전251 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬