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-price2026-08-072026-08-10 22:42:31—2026-08-07017960한국카본KOSPI23,100원200원0.87%172,07251,676,486주1.1조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018000유니슨KOSDAQ918원15원1.66%3,022,851259,498,284주2382.1억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018120진로발효KOSDAQ16,670원30원0.18%2056,621,120주1103.7억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018250애경산업KOSPI11,990원140원1.18%43,19926,409,935주3166.5억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018260삼성에스디에스KOSPI221,500원-11,000원-4.73%353,65077,377,800주17.1조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018290브이티KOSDAQ13,580원80원0.59%210,25834,941,838주4745.1억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018310삼목에스폼KOSDAQ13,830원100원0.73%5,99814,700,000주2033억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018470조일알미늄KOSPI1,015원-9원-0.88%982,098126,631,721주1285.3억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018500동원모빌리티KOSPI1,427원0원0.00%16,06246,754,933주667.1억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018620우진비앤지KOSDAQ2,620원-70원-2.60%11,7636,932,982주181.6억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018670SK가스KOSPI228,000원8,000원3.64%11,8749,257,244주2.1조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018680서울제약KOSDAQ1,978원-22원-1.10%5,36311,659,319주230.6억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018700졸스KOSDAQ1,410원21원1.51%13,13511,706,586주165억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018880한온시스템KOSPI3,625원15원0.42%3,850,1801,026,262,552주3.7조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019010베뉴지KOSDAQ3,585원-15원-0.42%90,37448,200,000주1727.9억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019170신풍제약KOSPI8,460원440원5.49%131,23852,418,522주4434.6억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019175신풍제약우KOSPI12,880원770원6.36%3,6331,991,230주256.4억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019180티에이치엔KOSPI6,070원-10원-0.16%115,26318,000,000주1092.6억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019210와이지-원KOSDAQ18,590원-390원-2.05%582,15437,193,728주6914.3억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019540일지테크KOSDAQ6,560원60원0.92%19,37013,513,500주886.4억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019550SBI인베스트먼트KOSDAQ995원-1원-0.10%109,29081,033,287주806.2억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019570GMI벤처KOSDAQ2,535원80원3.26%13,2339,545,004주241.9억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019660글로본KOSDAQ1,617원28원1.76%3,45313,944,333주225.4억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019680대교KOSPI1,109원40원3.74%99,14380,467,700주892.3억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019685대교우BKOSPI736원2원0.27%1,46319,426,990주142.9억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019770서연탑메탈KOSDAQ3,530원130원3.82%36,89611,650,000주411.2억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019990에너토크KOSDAQ4,865원-5원-0.10%27,8829,756,088주474.6억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07020000한섬KOSPI16,240원140원0.87%132,53021,476,994주3487.8억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07020120키다리스튜디오KOSPI3,695원60원1.65%59,34737,063,766주1369.5억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07020150롯데에너지머티리얼즈KOSPI30,600원-650원-2.08%412,01752,365,463주1.6조원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024890대원화성KOSPI2,805원-110원-3.77%53,3838,249,830주231.4억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024900디와이덕양KOSPI1,726원7원0.41%63,49432,564,980주562억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024910경창산업KOSDAQ1,401원-13원-0.92%33,21935,819,005주501.8억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024940PN풍년KOSDAQ1,980원-4원-0.20%24,50410,000,000주198억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024950삼천리자전거KOSDAQ3,800원10원0.26%13,77312,400,000주471.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025000KPX케미칼KOSPI49,750원350원0.71%4,5764,378,709주2178.4억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025320시노펙스KOSDAQ3,850원-110원-2.78%644,94392,162,453주3548.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025440DH오토웨어KOSDAQ3,440원-5원-0.15%4,0999,756,244주335.6억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025530SJM홀딩스KOSPI3,475원-35원-1.00%29,16114,934,008주518.9억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025540한국단자KOSPI62,700원-400원-0.63%8,45410,115,000주6342.1억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025550한국선재KOSDAQ2,180원-35원-1.58%53,58325,514,004주556.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025560미래산업KOSPI6,220원-460원-6.89%272,31125,454,140주1583.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025620차AI헬스케어KOSPI4,710원10원0.21%3,51318,203,973주857.4억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025750한솔홈데코KOSPI1,857원-37원-1.95%48,29616,113,029주299.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025770한국정보통신KOSDAQ8,050원-30원-0.37%20,71337,444,271주3014.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025820이구산업KOSPI4,370원-90원-2.02%229,63233,442,000주1461.4억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025860남해화학KOSPI5,770원80원1.41%157,35749,678,843주2866.4억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025870신라에스지KOSDAQ2,690원-270원-9.12%29,5344,000,000주107.6억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025880케이씨피드KOSDAQ2,555원0원0.00%35,22116,715,858주427억원
74,681건 중 17,351–17,400← 이전348 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬