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 10:42:32—2026-08-06267270HD건설기계KOSPI141,900원0원0.00%321,71547,921,897주6.8조원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06267290경동도시가스KOSPI20,500원350원1.74%6,0215,895,406주1208.5억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06267320나인테크KOSDAQ1,997원-23원-1.14%410,10057,415,295주1146.5억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06267790배럴KOSDAQ3,090원-10원-0.32%2,0487,689,309주237.5억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06267850아시아나IDTKOSPI9,390원80원0.86%2,94411,100,000주1042.2억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06263020디케이앤디KOSDAQ3,040원30원1.00%46,64413,836,146주420.6억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06263600덕우전자KOSDAQ3,570원30원0.85%20,71615,930,310주568.7억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06263700케어랩스KOSDAQ1,825원-35원-1.88%7,23119,414,200주354.3억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06263750펄어비스KOSDAQ35,200원550원1.59%188,21662,843,910주2.2조원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06263800데이타솔루션KOSDAQ5,050원-320원-5.96%319,67716,225,380주819.3억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06263860지니언스KOSDAQ15,300원400원2.68%49,2989,079,600주1389.1억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06264450유비쿼스KOSDAQ10,450원-10원-0.10%36,61514,665,493주1532.5억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06264850이랜시스KOSDAQ6,270원-260원-3.98%4,889,32230,294,612주1899.4억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06265560영화테크KOSDAQ7,280원80원1.11%8,51310,690,180주778.2억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06266470바이오인프라생명과학KONEX103원12원13.19%1,61927,866,019주28.7억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06267250HD현대KOSPI219,000원0원0.00%97,51078,993,085주17.2조원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06267980매일유업KOSDAQ33,950원-450원-1.31%5,4117,663,638주2601.8억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06268280미원에스씨KOSPI118,800원3,500원3.04%2,6625,000,000주5940억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06269620시스웍KOSDAQ889원0원0.00%0148,582,691주1320.9억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06270210에스알바이오텍KONEX13,500원1,030원8.26%5321,711,448주231억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06270520앱튼KOSDAQ3,695원-35원-0.94%227,49619,658,914주726.3억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06270660에브리봇KOSDAQ15,100원-460원-2.96%191,58412,690,583주1916.2억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06270870뉴트리KOSDAQ4,650원140원3.10%6,0048,994,846주418.2억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06271560오리온KOSPI135,500원5,200원3.99%116,80839,528,788주5.3조원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06271830팸텍KOSDAQ998원-23원-2.25%96,90029,490,202주294.3억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06271940일진하이솔루스KOSPI10,550원-250원-2.31%23,13936,313,190주3831억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06271980제일약품KOSPI10,770원380원3.66%992,65714,704,872주1583.7억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06272110케이엔제이KOSDAQ28,000원200원0.72%49,2478,025,395주2247.1억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06272210한화시스템KOSPI70,100원-2,300원-3.18%307,005188,919,389주13.2조원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06272290이녹스첨단소재KOSDAQ20,750원-50원-0.24%78,12119,937,509주4137억원
fsc-stock-price2026-08-062026-08-07 10:42:32—2026-08-06272450진에어KOSPI5,480원10원0.18%58,21152,200,000주2860.5억원
fsc-stock-price2026-08-062026-08-07 10:42:34—2026-08-06332190오션스바이오KONEX2,710원0원0.00%01,477,839주40억원
fsc-stock-price2026-08-062026-08-07 10:42:34—2026-08-06332290누보KOSDAQ1,028원74원7.76%373,82339,904,404주410.2억원
fsc-stock-price2026-08-062026-08-07 10:42:34—2026-08-06332370아이디피KOSDAQ5,460원-40원-0.73%7,66413,273,726주724.7억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06332570PS일렉트로닉스KOSDAQ8,160원-1,240원-13.19%3,129,64246,711,563주3811.6억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06333050이노테나KOSDAQ5,020원120원2.45%2,0334,924,420주247.2억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06333430일승KOSDAQ4,295원-125원-2.83%963,46430,726,747주1319.7억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06333620엔시스KOSDAQ5,460원10원0.18%8,28210,997,910주600.4억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06334890이지스밸류플러스리츠KOSPI3,445원65원1.92%53,98169,448,683주2392.5억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06334970프레스티지바이오로직스KOSDAQ1,939원83원4.47%278,68377,752,637주1507.6억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06335810프리시젼바이오KOSDAQ1,338원1원0.07%9,56721,949,506주293.6억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06335870윙스풋KOSDAQ1,090원-110원-9.17%22,88916,750,473주182.5억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06336040타스컴KONEX2,700원55원2.08%35,789,929주156.3억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06336060웨이버스KOSDAQ2,985원35원1.19%63,2849,631,040주287.4억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06336260두산퓨얼셀KOSPI33,000원-1,600원-4.62%1,025,18265,493,726주2.1조원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06—두산퓨얼셀1우KOSPI5,030원-220원-4.19%44,72813,364,200주672.2억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06336370솔루스첨단소재KOSPI7,100원40원0.57%75,01770,217,344주4985.4억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06—솔루스첨단소재1우KOSPI1,525원5원0.33%5,20416,908,766주257.8억원
fsc-stock-price2026-08-062026-08-07 10:42:35—2026-08-06—솔루스첨단소재2우BKOSPI2,180원15원0.69%1793,778,296주82.3억원
157,937건 중 16,251–16,300← 이전326 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬