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 15:31:14—2026-08-04014530극동유화KOSPI3,140원60원1.95%43,52134,869,420주1094.8억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014570고려제약KOSDAQ3,380원20원0.60%5,01311,000,000주371.8억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014580태경비케이KOSPI3,960원100원2.59%40,31227,583,100주1092.2억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014620성광벤드KOSDAQ26,600원1,000원3.91%125,04826,557,364주7064.2억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014680한솔케미칼KOSPI214,500원8,000원3.87%32,09910,794,036주2.3조원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014710사조씨푸드KOSPI10,980원410원3.88%41,19117,218,543주1890.5억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014790HL D&IKOSPI2,455원105원4.47%84,51437,858,601주929.4억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014820동원시스템즈KOSPI21,150원450원2.17%33,37428,991,282주6131.6억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014825동원시스템즈우KOSPI13,360원210원1.60%61264,111주35.2억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014830유니드KOSPI60,200원1,300원2.21%7,4826,767,600주4074억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014910성문전자KOSPI1,637원47원2.96%240,87021,857,257주357.8억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014915성문전자우KOSPI4,345원-20원-0.46%641600,000주26억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014940오리엔탈정공KOSDAQ4,540원230원5.34%215,89445,573,661주2069억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014950삼익제약KOSDAQ4,650원210원4.73%186,71110,067,588주468.1억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014970삼륭물산KOSDAQ4,210원170원4.21%30,05414,825,000주624.1억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014990인디에프KOSPI1,904원44원2.37%5,43415,022,599주286억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04044490태웅KOSDAQ27,600원900원3.37%161,26620,007,381주5522억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04044820코스맥스비티아이KOSPI21,050원1,100원5.51%20,6849,603,921주2021.6억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04044990에이치엔에스하이텍KOSDAQ11,800원560원4.98%11,1687,685,425주906.8억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04045100한양이엔지KOSDAQ29,500원850원2.97%85,41117,500,000주5162.5억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04045340토탈소프트KOSDAQ6,460원40원0.62%15,7328,558,040주552.8억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04045510정원엔시스KOSDAQ1,011원51원5.31%112,93931,479,957주318.2억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04045520크린앤사이언스KOSDAQ2,850원130원4.78%47,5936,500,000주185.2억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04045970코아시아KOSDAQ2,625원40원1.55%68,81426,314,876주690.7억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04046120오르비텍KOSDAQ4,795원445원10.23%439,36733,855,433주1623.3억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04046210HLB파나진KOSDAQ1,104원52원4.94%185,10745,527,960주502.6억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04046390삼화네트웍스KOSDAQ2,075원65원3.23%46,03117,269,173주358.3억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04046890서울반도체KOSDAQ8,770원330원3.91%245,96958,305,400주5113.3억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04046970우리로KOSDAQ4,430원410원10.20%654,88443,824,999주1941.4억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04047080한빛소프트KOSDAQ1,023원18원1.79%122,95824,822,362주253.9억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04047400유니온머티리얼KOSPI899원10원1.12%90,37942,000,000주377.5억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04047810한국항공우주KOSPI137,500원13,800원11.16%511,71497,475,107주13.4조원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04047920HLB제약KOSDAQ8,240원610원7.99%242,05732,799,356주2702.6억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04048430유라테크KOSDAQ5,760원140원2.49%4,39811,520,000주663.5억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04048470대동스틸KOSDAQ2,500원120원5.04%14,8619,650,000주241.2억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04048530인트론바이오KOSDAQ2,665원60원2.30%67,21930,891,758주823.2억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04048770TPC로보틱스KOSDAQ2,950원160원5.73%159,64515,697,991주463억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04048910대원미디어KOSDAQ4,575원220원5.05%17,20212,578,946주575.4억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04049070인탑스KOSDAQ17,920원670원3.88%60,47816,464,607주2950.4억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04049120파인디앤씨KOSDAQ2,025원110원5.74%19,28010,601,663주214.6억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04049430코메론KOSDAQ19,780원-50원-0.25%32,1379,048,000주1789.6억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04049480오픈베이스KOSDAQ1,875원111원6.29%247,34531,422,383주589.1억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04049550잉크테크KOSDAQ3,330원5원0.15%12,27919,606,277주652.8억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04049720고려신용정보KOSDAQ9,190원130원1.43%78,83314,300,000주1314.1억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04049830승일KOSDAQ6,290원20원0.32%1,2716,132,112주385.7억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04050090비케이홀딩스KOSDAQ405원-25원-5.81%778,18323,534,735주95.3억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04047560이스트소프트KOSDAQ8,720원570원6.99%203,10411,753,082주1024.8억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04047770코데즈컴바인KOSDAQ2,565원145원5.99%241,99737,842,602주970.6억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04047820초록뱀미디어KOSDAQ3,080원55원1.82%6,13324,453,930주753.1억원
155,061건 중 14,201–14,250← 이전285 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬