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 15:31:56—2026-08-04453340현대그린푸드KOSPI18,610원780원4.37%76,85232,471,587주6042.9억원
fsc-stock-price2026-08-042026-08-05 15:31:56—2026-08-04453450그리드위즈KOSDAQ13,210원810원6.53%32,9287,942,750주1049.2억원
fsc-stock-price2026-08-042026-08-05 15:31:56—2026-08-04453860에이에스텍KOSDAQ9,260원230원2.55%11,8606,444,423주596.7억원
fsc-stock-price2026-08-042026-08-05 15:31:56—2026-08-04454910두산로보틱스KOSPI68,500원4,100원6.37%532,91164,819,980주4.4조원
fsc-stock-price2026-08-042026-08-05 15:31:56—2026-08-04455180케이지에이KOSDAQ1,777원56원3.25%33,45013,958,316주248억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04455900엔젤로보틱스KOSDAQ22,500원-200원-0.88%264,07815,392,981주3463.4억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04456010아이씨티케이KOSDAQ14,030원710원5.33%197,68314,502,350주2034.6억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04456040OCIKOSPI72,600원2,300원3.27%47,5898,952,495주6499.5억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04456070이엔셀KOSDAQ6,140원450원7.91%43,01311,029,517주677.2억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04456160지투지바이오KOSDAQ36,650원6,000원19.58%327,75816,629,426주6094.6억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04456190큐라켐KONEX7,210원0원0.00%01,834,286주132.2억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04456570아이엠지티KONEX12,900원1,070원9.04%5,4885,264,804주679.1억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04457190이수스페셜티케미컬KOSPI57,900원4,300원8.02%121,16230,218,872주1.7조원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04457370한켐KOSDAQ6,470원180원2.86%69,2938,067,134주521.9억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04457550우진엔텍KOSDAQ14,360원460원3.31%167,0639,318,958주1338.2억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04457600벡트KOSDAQ3,680원0원0.00%170,13013,707,500주504.4억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04458350에스팀KOSDAQ3,590원195원5.74%14,8838,683,200주311.7억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04458650성우KOSDAQ7,950원270원3.52%12,14115,045,670주1196.1억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04458870씨어스KOSDAQ28,600원4,300원17.70%293,18638,059,740주1조원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04459100위츠KOSDAQ4,000원120원3.09%28,08513,466,100주538.6억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04459510나우로보틱스KOSDAQ16,840원400원2.43%308,53112,978,382주2185.5억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04459550알트KOSDAQ1,783원291원19.50%34,978,90325,220,761주449.6억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04460470아이빔테크놀로지KOSDAQ2,940원170원6.14%84,18515,119,370주444.5억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04460850동국씨엠KOSPI5,180원130원2.57%40,46229,898,656주1548.7억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04460860동국제강KOSPI9,200원410원4.66%135,69249,608,017주4563.9억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04460870에스엠씨지KOSDAQ2,780원110원4.12%116,68820,073,304주558억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04460930현대힘스KOSDAQ13,740원330원2.46%644,89235,510,671주4879.1억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04460940피앤에스로보틱스KOSDAQ4,840원150원3.20%80,42113,455,280주651.2억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04461030아이엠비디엑스KOSDAQ3,205원175원5.78%17,36814,334,517주459.4억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04461300아이스크림미디어KOSDAQ16,210원760원4.92%24,33213,323,933주2159.8억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04462310뉴키즈온KOSDAQ3,600원-85원-2.31%4,8057,898,605주284.3억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04462350이노스페이스KOSDAQ6,360원470원7.98%260,55633,811,478주2150.4억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04462510라메디텍KOSDAQ2,760원15원0.55%26,1758,802,965주242.9억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04462520조선내화KOSPI13,950원190원1.38%5,62011,855,168주1653.7억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04462870시프트업KOSPI32,650원1,600원5.15%77,79858,741,890주1.9조원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04462980아이지넷KOSDAQ1,295원50원4.02%30,76818,234,437주236.1억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04463020뉴엔AIKOSDAQ9,060원310원3.54%1,684,6448,879,200주804.4억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04463480모티브링크KOSDAQ3,780원135원3.70%10,69812,390,358주468.3억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04464080에스오에스랩KOSDAQ8,640원430원5.24%102,94717,947,045주1550.6억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04464280티디에스팜KOSDAQ5,370원470원9.59%22,0785,530,000주296.9억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04464490쿼드메디슨KOSDAQ5,850원130원2.27%23,59111,482,113주671.7억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04464500아이언디바이스KOSDAQ1,690원45원2.74%29,05413,993,263주236.4억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04464580닷밀KOSDAQ1,673원235원16.34%113,56118,406,089주307.9억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04465320교보15호스팩KOSDAQ2,105원5원0.24%339,8853,810,000주80.2억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04465480인스피언KOSDAQ3,000원80원2.74%14,84210,137,772주304.1억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04465770STX그린로지스KOSPI2,795원35원1.27%1,422,2827,218,380주201.7억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04466100클로봇KOSDAQ26,900원1,350원5.28%356,49125,459,239주6848.5억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04466410사이냅소프트KOSDAQ8,450원690원8.89%17,7235,037,023주425.6억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04466690키움히어로제1호스팩KOSDAQ1,998원-1원-0.05%1,0505,095,000주101.7억원
fsc-stock-price2026-08-042026-08-05 15:31:57—2026-08-04468530프로티나KOSDAQ23,050원1,800원8.47%73,06611,035,208주2543.6억원
155,061건 중 12,951–13,000← 이전260 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬