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—2026-08-06017900광전자KOSPI6,790원-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
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06020150롯데에너지머티리얼즈KOSPI31,250원0원0.00%189,49852,365,463주1.6조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06020180대신정보통신KOSDAQ836원0원0.00%038,428,915주321.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06020400대동금속KOSDAQ2,835원-30원-1.05%15,4306,378,332주180.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06020560아시아나항공KOSPI7,390원160원2.21%95,229205,990,711주1.5조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06020710시공테크KOSDAQ3,715원-10원-0.27%129,25220,047,970주744.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06021040대호특수강KOSDAQ928원66원7.66%129,99521,704,774주201.4억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06021045대호특수강우KOSDAQ2,410원0원0.00%229848,492주20.4억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06021050서원KOSPI1,031원40원4.04%472,71747,474,590주489.4억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06021080에이티넘인베스트KOSDAQ2,305원-35원-1.50%153,63848,000,000주1106.4억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06021240코웨이KOSPI96,600원3,800원4.09%189,00970,767,426주6.8조원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06021320KCC건설KOSDAQ5,590원10원0.18%12,90021,400,000주1196.2억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06021650한국큐빅KOSDAQ2,025원25원1.25%9,96716,350,563주331억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06021820세원정공KOSPI10,530원40원0.38%5,27110,000,000주1053억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06021880메이슨캐피탈KOSDAQ1,217원5원0.41%62,66221,218,440주258.2억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06—네오뷰KOSDAQ16,380원-610원-3.59%89,1095,276,175주864.2억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06022100포스코DXKOSPI20,600원-250원-1.20%287,345152,034,729주3.1조원
74,681건 중 16,251–16,300← 이전326 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬