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 22:42:32—2026-08-07025880케이씨피드KOSDAQ2,555원0원0.00%35,22116,715,858주427억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025890한국주강KOSPI2,470원-35원-1.40%50,30211,144,616주275.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025900동화기업KOSDAQ8,060원1,860원30.00%1,338,41550,557,285주4074.9억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025950동신건설KOSDAQ10,620원0원0.00%36,6028,400,000주892억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07025980아난티KOSDAQ3,900원5원0.13%471,96797,300,990주3794.7억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07026040제이에스티나KOSDAQ1,723원-39원-2.21%16,32016,503,790주284.3억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07026150특수건설KOSDAQ3,760원-50원-1.31%31,39917,546,331주659.7억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07026890스틱인베스트먼트KOSPI8,030원10원0.12%39,90938,770,837주3113.2억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07026910광진실업KOSDAQ4,440원-15원-0.34%36,0437,928,326주352억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07026940부국철강KOSPI1,965원15원0.77%841,42420,000,000주393억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07026960동서KOSPI26,500원250원0.95%81,71499,700,000주2.6조원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07027040서울전자통신KOSDAQ2,225원253원12.83%687,13613,917,769주309.6억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07027050코리아나KOSDAQ1,490원6원0.40%120,53240,000,000주596억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07027360아주IB투자KOSDAQ3,165원-20원-0.63%583,709121,145,406주3834.2억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07027410BGFKOSPI4,120원70원1.73%176,96495,716,791주3943.5억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07027580상보KOSDAQ1,730원23원1.35%51,15311,836,255주204.7억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07027710팜스토리KOSDAQ1,070원6원0.56%411,316111,416,600주1192.1억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07027740마니커KOSPI1,182원-38원-3.11%114,66831,755,614주375.3억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07027830대성창투KOSDAQ992원0원0.00%84,05454,000,000주535.6억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07027970한국제지KOSPI536원0원0.00%0190,150,720주1019.2억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07028050삼성E&AKOSPI48,100원-1,350원-2.73%1,781,140196,000,000주9.4조원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07028080휴맥스홀딩스KOSDAQ4,590원-10원-0.22%1,4272,530,346주116.1억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07028100동아지질KOSPI17,930원-110원-0.61%26,18013,389,502주2400.7억원
fsc-stock-price2026-08-072026-08-10 22:42:33삼성물산2026-08-07028260삼성물산KOSPI336,500원2,500원0.75%268,394162,167,581주54.5조원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07—삼성물산우BKOSPI208,500원-1,000원-0.48%3,0321,467,590주3059.9억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07028300HLBKOSDAQ37,300원2,100원5.97%814,505133,198,223주4.9조원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07028670팬오션KOSPI6,040원190원3.25%4,362,987534,569,512주3.2조원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07029460케이씨KOSPI31,400원800원2.61%38,75511,020,535주3460.4억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07029480광무KOSDAQ1,463원53원3.76%141,13059,719,132주873.6억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07029530신도리코KOSPI41,100원200원0.49%12,0789,715,729주3993.1억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07042110에스씨디KOSDAQ1,131원-8원-0.70%245,15648,329,564주546.6억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07042370비츠로테크KOSDAQ8,580원-200원-2.28%114,62126,200,025주2247.9억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07042420네오위즈홀딩스KOSDAQ23,800원250원1.06%9,8468,142,283주1937.8억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07042500링네트KOSDAQ4,370원-15원-0.34%99,73322,291,144주974.1억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07042510라온시큐어KOSDAQ8,020원-260원-3.14%49,87811,105,828주890.6억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07042520한스바이오메드KOSDAQ21,650원-250원-1.14%59,90314,261,367주3087.5억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07042600새로닉스KOSDAQ9,970원840원9.20%75,97412,423,574주1238.6억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07042660한화오션KOSPI89,400원-1,300원-1.43%693,393306,413,394주27.3조원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07042700한미반도체KOSPI192,300원-8,200원-4.09%732,79395,312,200주18.3조원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07042940상지건설KOSDAQ6,010원10원0.17%33,7186,828,712주410.4억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07043090더테크놀로지KOSDAQ103원-107원-50.95%1,411,1044,139,425주4.2억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07043100알파AIKOSDAQ520원0원0.00%020,110,080주104.5억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07043150바텍KOSDAQ19,150원540원2.90%38,62514,854,256주2844.5억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07043200파루KOSDAQ512원0원0.00%041,804,315주214억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07043220티에스넥스젠KOSDAQ1,710원0원0.00%016,486,023주281.9억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07043260성호전자KOSDAQ17,210원-190원-1.09%2,195,95871,741,773주1.2조원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07043340에쎈테크KOSDAQ1,000원1원0.10%614,50447,500,000주475억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07043360디지아이KOSDAQ2,255원5원0.22%2,4729,000,000주202.9억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07043370피에이치에이KOSDAQ11,080원0원0.00%15,28221,000,000주2326.8억원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07043590웰킵스하이텍KOSDAQ1,120원-45원-3.86%13,32913,568,381주151.9억원
157,937건 중 17,601–17,650← 이전353 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬