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-price2026-08-062026-08-07 10:42:16—2026-08-06016800퍼시스KOSPI26,550원250원0.95%79211,500,000주3053.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016880웅진KOSPI2,045원-30원-1.45%129,81479,927,080주1634.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016920카스KOSDAQ1,026원-18원-1.72%156,33526,493,538주271.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017000신원종합개발KOSDAQ2,330원35원1.53%75,88811,668,027주271.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017180명문제약KOSPI1,163원5원0.43%233,88833,953,454주394.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017250인터엠KOSDAQ965원9원0.94%10,93121,045,467주203억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017370우신시스템KOSPI3,920원-60원-1.51%10,77218,314,054주717.9억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017390서울가스KOSPI55,000원500원0.92%2,1944,950,000주2722.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017480삼현철강KOSDAQ4,750원0원0.00%19,02815,442,890주733.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017510세명전기KOSDAQ7,420원10원0.13%470,76215,246,000주1131.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017550수산세보틱스KOSPI1,776원-4원-0.22%373,07062,399,130주1108.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017650대림제지KOSDAQ9,830원10원0.10%9,9358,785,000주863.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017670SK텔레콤KOSPI91,100원-1,900원-2.04%1,413,477214,790,053주19.5조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017800현대엘리베이터KOSPI72,400원1,200원1.69%64,71739,092,385주2.8조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017810풀무원KOSPI9,100원140원1.56%22,21838,120,542주3468.9억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017860DS단석KOSPI11,260원-180원-1.57%60,21417,759,139주1999.6억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017890한국알콜KOSDAQ13,580원100원0.74%57,64320,673,506주2807.4억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017900광전자KOSPI6,790원-270원-3.82%3,233,25857,943,763주3934.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017940E1KOSPI84,800원600원0.71%4,3186,860,000주5817.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06017960한국카본KOSPI22,900원-350원-1.51%183,24751,676,486주1.1조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018000유니슨KOSDAQ903원48원5.61%2,109,091259,498,284주2343.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018120진로발효KOSDAQ16,640원-10원-0.06%3806,621,120주1101.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018250애경산업KOSPI11,850원250원2.16%61,99126,409,935주3129.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018260삼성에스디에스KOSPI232,500원2,000원0.87%360,45977,377,800주17.9조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018290브이티KOSDAQ13,500원360원2.74%251,83434,941,838주4717.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018310삼목에스폼KOSDAQ13,730원-260원-1.86%11,25914,700,000주2018.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018470조일알미늄KOSPI1,024원-7원-0.68%594,976126,631,721주1296.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018500동원모빌리티KOSPI1,427원-18원-1.25%30,69846,754,933주667.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018620우진비앤지KOSDAQ2,690원45원1.70%15,5236,932,982주186.4억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018670SK가스KOSPI220,000원6,500원3.04%13,0469,257,244주2조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018680서울제약KOSDAQ2,000원3원0.15%7,26711,659,319주233.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018700졸스KOSDAQ1,389원-30원-2.11%17,84211,706,586주162.6억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06018880한온시스템KOSPI3,610원80원2.27%6,345,6531,026,262,552주3.7조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019010베뉴지KOSDAQ3,600원-240원-6.25%178,76748,200,000주1735.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019170신풍제약KOSPI8,020원-120원-1.47%54,66152,418,522주4203.9억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019175신풍제약우KOSPI12,110원-140원-1.14%1,7371,991,230주241.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019180티에이치엔KOSPI6,080원80원1.33%73,45718,000,000주1094.4억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019210와이지-원KOSDAQ18,980원90원0.48%536,17937,193,728주7059.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019540일지테크KOSDAQ6,500원-110원-1.66%30,41513,513,500주878.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019550SBI인베스트먼트KOSDAQ996원-8원-0.80%139,97881,033,287주807억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019570GMI벤처KOSDAQ2,455원-60원-2.39%14,3869,545,004주234.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019660글로본KOSDAQ1,589원44원2.85%11,11113,944,333주221.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019680대교KOSPI1,069원93원9.53%378,83980,467,700주860.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019685대교우BKOSPI734원14원1.94%26,55519,426,990주142.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019770서연탑메탈KOSDAQ3,400원-10원-0.29%12,28311,650,000주396.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019990에너토크KOSDAQ4,870원0원0.00%41,8499,756,088주475.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06020000한섬KOSPI16,100원-210원-1.29%208,09821,476,994주3457.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06020120키다리스튜디오KOSPI3,635원0원0.00%67,25537,063,766주1347.2억원
157,937건 중 15,851–15,900← 이전318 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬