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 22:42:46—2026-08-07088280쏘닉스KOSDAQ2,540원-40원-1.55%34,89517,306,490주439.5억원
fsc-stock-price2026-08-072026-08-10 22:42:46—2026-08-07088290이원컴포텍KOSDAQ2,560원-15원-0.58%7917,976,072주204.1억원
fsc-stock-price2026-08-072026-08-10 22:42:46—2026-08-07088340유라클KOSDAQ6,950원-40원-0.57%58,6404,364,368주303.3억원
fsc-stock-price2026-08-072026-08-10 22:42:46—2026-08-07088350한화생명KOSPI4,555원-25원-0.55%1,575,011868,530,000주3.9조원
fsc-stock-price2026-08-072026-08-10 22:42:46—2026-08-07088390이녹스KOSDAQ7,200원20원0.28%8,1809,385,844주675.7억원
fsc-stock-price2026-08-072026-08-10 22:42:46—2026-08-07088790진도KOSPI2,355원25원1.07%15,57312,447,744주293.1억원
fsc-stock-price2026-08-072026-08-10 22:42:46—2026-08-07088800에이스테크KOSDAQ2,055원40원1.99%314,90875,506,434주1551.6억원
fsc-stock-price2026-08-072026-08-10 22:42:46—2026-08-07088910동우팜투테이블KOSDAQ2,145원-5원-0.23%32,67825,721,764주551.7억원
fsc-stock-price2026-08-072026-08-10 22:42:46—2026-08-07088980맥쿼리인프라KOSPI9,980원-20원-0.20%806,571478,921,993주4.7조원
fsc-stock-price2026-08-072026-08-10 22:42:46—2026-08-07089010켐트로닉스KOSDAQ21,150원-250원-1.17%49,61216,770,027주3546.8억원
fsc-stock-price2026-08-072026-08-10 22:42:46—2026-08-07089030테크윙KOSDAQ43,600원-3,700원-7.82%528,32537,053,645주1.6조원
fsc-stock-price2026-08-072026-08-10 22:42:46—2026-08-07089140넥스턴앤롤코리아KOSDAQ2,230원-25원-1.11%27,84715,316,234주341.5억원
fsc-stock-price2026-08-072026-08-10 22:42:47—2026-08-07089150케이씨티KOSDAQ1,850원2원0.11%10,71017,150,000주317.2억원
fsc-stock-price2026-08-072026-08-10 22:42:47—2026-08-07089230THE E&MKOSDAQ1,745원-34원-1.91%172,99338,421,354주670.4억원
fsc-stock-price2026-08-072026-08-10 22:42:47—2026-08-07089470HDC현대EPKOSPI3,990원20원0.50%94,39331,900,000주1272.8억원
fsc-stock-price2026-08-072026-08-10 22:42:47—2026-08-07089590제주항공KOSPI4,405원-10원-0.23%121,15780,640,985주3552.2억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07112610씨에스윈드KOSPI43,850원1,600원3.79%995,97442,171,403주1.8조원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07113810디젠스KOSDAQ2,060원0원0.00%12,9776,525,610주134.4억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07114090GKLKOSPI9,500원190원2.04%111,31061,855,670주5876.2억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07114190강원에너지KOSDAQ9,380원1,260원15.52%689,61926,123,038주2450.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07114450그린생명과학KOSDAQ2,290원-20원-0.87%73,29920,000,000주458억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07114630폴라리스우노KOSDAQ1,557원16원1.04%22,45017,235,248주268.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07114810한솔아이원스KOSDAQ9,640원270원2.88%229,92228,143,174주2713억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07114840아이패밀리에스씨KOSDAQ8,510원200원2.41%28,81216,681,385주1419.5억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07114920대주이엔티KONEX3,000원370원14.07%13,469,500주104억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115160휴맥스KOSDAQ5,420원-80원-1.45%5,2044,307,533주233.4억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115180큐리언트KOSDAQ22,900원-500원-2.14%144,44737,512,401주8590.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115310인포바인KOSDAQ7,400원-600원-7.50%18,65614,831,549주1097.5억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115440우리넷KOSDAQ7,360원10원0.14%82,04110,794,292주794.4억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115450HLB테라퓨틱스KOSDAQ2,035원10원0.49%402,56288,580,109주1802.6억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115480씨유메디칼KOSDAQ1,875원0원0.00%7,26612,124,911주227.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115500케이씨에스KOSDAQ8,340원-100원-1.18%43,10412,000,000주1000.8억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115530씨엔플러스KOSDAQ2,485원35원1.43%18,4287,884,381주195.9억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115570스타플렉스KOSDAQ2,320원-15원-0.64%15,7517,984,508주185.2억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07115610이미지스KOSDAQ1,653원22원1.35%50,25511,818,769주195.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07116100태양기계KONEX646원-3원-0.46%97,439,986주48억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07117580대성에너지KOSPI6,780원110원1.65%32,02127,500,000주1864.5억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07117670알파칩스KOSDAQ8,860원-60원-0.67%3,0816,661,742주590.2억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07117730티로보틱스KOSDAQ14,460원-320원-2.17%117,35122,558,043주3261.8억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07118000메타케어KOSPI1,406원63원4.69%75,29322,055,785주310.1억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07118990모트렉스KOSDAQ4,985원-45원-0.89%77,85224,537,371주1223.1억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119500포메탈KOSDAQ2,500원40원1.63%69,56211,847,232주296.1억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119610인터로조KOSDAQ14,070원370원2.70%64,29211,413,747주1605.9억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119830아이텍KOSDAQ5,160원50원0.98%105,14226,538,536주1369.3억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07119850지엔씨에너지KOSDAQ52,300원1,200원2.35%1,239,43516,448,909주8602.7억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120030조선선재KOSPI85,000원100원0.12%5481,257,651주1069억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120110코오롱인더KOSPI58,600원1,700원2.99%173,90329,946,032주1.7조원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120115코오롱인더우KOSPI25,400원700원2.83%14,6112,767,860주703억원
fsc-stock-price2026-08-072026-08-10 22:42:51—2026-08-07120240대정화금KOSDAQ14,710원160원1.10%14,3917,190,391주1057.7억원
157,937건 중 17,801–17,850← 이전357 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬