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 15:31:16—2026-08-04019180티에이치엔KOSPI5,800원160원2.84%57,51618,000,000주1044억원
fsc-stock-price2026-08-042026-08-05 15:31:16—2026-08-04019210와이지-원KOSDAQ17,890원1,710원10.57%882,19937,193,728주6653.9억원
fsc-stock-price2026-08-042026-08-05 15:31:16—2026-08-04019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-042026-08-05 15:31:16—2026-08-04019540일지테크KOSDAQ6,350원90원1.44%44,73113,513,500주858.1억원
fsc-stock-price2026-08-042026-08-05 15:31:16—2026-08-04019550SBI인베스트먼트KOSDAQ1,000원29원2.99%265,75981,033,287주810.3억원
fsc-stock-price2026-08-042026-08-05 15:31:16—2026-08-04019570GMI벤처KOSDAQ2,365원15원0.64%27,9489,545,004주225.7억원
fsc-stock-price2026-08-042026-08-05 15:31:16—2026-08-04019660글로본KOSDAQ1,545원25원1.64%33,70413,944,333주215.4억원
fsc-stock-price2026-08-042026-08-05 15:31:16—2026-08-04019680대교KOSPI895원-20원-2.19%38,86180,467,700주720.1억원
fsc-stock-price2026-08-042026-08-05 15:31:16—2026-08-04019685대교우BKOSPI710원28원4.11%41,46119,426,990주137.9억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04035760CJ ENMKOSDAQ33,900원2,850원9.18%140,47021,929,154주7433.9억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04035810이지홀딩스KOSDAQ4,270원110원2.64%132,12164,516,185주2754.8억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04035890서희건설KOSDAQ1,955원38원1.98%418,761207,588,536주4058.3억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04035900JYP Ent.KOSDAQ46,250원1,850원4.17%230,41535,532,492주1.6조원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036000예림당KOSDAQ2,870원40원1.41%33,41923,034,277주661억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036010아비코전자KOSDAQ5,830원290원5.23%116,48513,292,934주774.9억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036030케이티알파KOSDAQ4,620원165원3.70%62,32649,019,141주2264.6억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036090위지트KOSDAQ1,283원72원5.95%212,30842,550,514주545.9억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036120서울평가정보KOSDAQ1,522원45원3.05%50,11135,145,000주534.9억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036170에이치엠넥스KOSDAQ2,570원50원1.98%355,00161,365,626주1577억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036190금화피에스시KOSDAQ32,350원700원2.21%2,7666,000,000주1941억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036200유니셈KOSDAQ7,600원220원2.98%145,60230,664,223주2330.4억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036220오상헬스케어KOSDAQ6,560원330원5.30%10,35214,309,416주938.6억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036420콘텐트리중앙KOSPI1,685원43원2.62%102,20419,262,308주324.5억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036460한국가스공사KOSPI34,100원-200원-0.58%143,64592,313,000주3.1조원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036480대성미생물KOSDAQ6,220원300원5.07%10,4243,800,000주236.3억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036530SNT홀딩스KOSPI48,200원1,050원2.23%6,44316,303,886주7858.4억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036540SFA반도체KOSDAQ5,030원205원4.25%1,387,213164,460,303주8272.3억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036560KZ정밀KOSDAQ11,590원0원0.00%9,97015,750,000주1825.4억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036570NCKOSPI240,500원8,500원3.66%43,88221,544,022주5.1조원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036580팜스코KOSPI2,495원65원2.67%115,65736,727,943주916.3억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036620감성코퍼레이션KOSDAQ4,335원130원3.09%519,15789,862,944주3895.5억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036630세종텔레콤KOSDAQ7,050원60원0.86%6,20714,000,000주987억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036640HRSKOSDAQ4,840원50원1.04%29,60716,354,800주791.5억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036670삼양케이씨아이KOSDAQ5,000원-20원-0.40%20,38110,760,200주538억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036690코맥스KOSDAQ2,885원0원0.00%043,567,455주1256.9억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036710심텍홀딩스KOSDAQ3,220원95원3.04%185,61652,827,754주1701억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036800나이스정보통신KOSDAQ28,150원0원0.00%09,100,000주2561.6억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036810에프에스티KOSDAQ19,900원620원3.22%132,33521,649,789주4308.3억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036830솔브레인홀딩스KOSDAQ33,550원2,450원7.88%65,55820,503,981주6879억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036890진성티이씨KOSDAQ13,420원80원0.60%71,65522,032,623주2956.7억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04036930주성엔지니어링KOSDAQ136,000원8,200원6.42%1,340,83646,481,121주6.3조원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04037030파워넷KOSDAQ3,530원250원7.62%268,74525,512,992주900.6억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04037070파세코KOSDAQ6,980원-320원-4.38%2,077,28320,000,000주1396억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04037230한국팩키지KOSDAQ1,352원34원2.58%67,93129,800,327주402.9억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04037270YG PLUSKOSPI3,345원180원5.69%304,16763,663,110주2129.5억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04037330인지디스플레KOSDAQ783원2원0.26%47,42643,885,224주343.6억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04037350성도이엔지KOSDAQ7,300원210원2.96%152,81515,210,000주1110.3억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04037370EGKOSDAQ3,050원205원7.21%7,9598,624,972주263억원
fsc-stock-price2026-08-042026-08-05 15:31:20—2026-08-04037400우리엔터프라이즈KOSDAQ707원5원0.71%44,05826,223,346주185.3억원
fsc-stock-price2026-08-042026-08-05 15:31:21—2026-08-04037440희림KOSDAQ3,840원190원5.21%183,54813,922,475주534.6억원
155,061건 중 13,401–13,450← 이전269 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬