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—2026-08-07019540일지테크KOSDAQ6,560원60원0.92%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 22:42:31—2026-08-07020180대신정보통신KOSDAQ836원0원0.00%038,428,915주321.2억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07020400대동금속KOSDAQ2,750원-85원-3.00%28,8586,378,332주175.4억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07020560아시아나항공KOSPI7,310원-80원-1.08%53,679205,990,711주1.5조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07020710시공테크KOSDAQ3,750원35원0.94%88,03020,047,970주751.7억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07021040대호특수강KOSDAQ933원5원0.54%63,47821,704,774주202.5억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07021045대호특수강우KOSDAQ2,480원70원2.90%1,905848,492주21억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07021050서원KOSPI1,034원3원0.29%177,28147,474,590주490.8억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07021080에이티넘인베스트KOSDAQ2,305원0원0.00%93,23548,000,000주1106.4억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07021240코웨이KOSPI95,700원-900원-0.93%154,25370,767,426주6.7조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07021320KCC건설KOSDAQ5,640원50원0.89%18,15421,400,000주1206.9억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07021650한국큐빅KOSDAQ2,025원0원0.00%3,58516,350,563주331억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07021820세원정공KOSPI10,590원60원0.57%4,20710,000,000주1059억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07021880메이슨캐피탈KOSDAQ1,205원-12원-0.99%49,11321,218,440주255.6억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07—네오뷰KOSDAQ15,660원-720원-4.40%112,9595,276,175주826.2억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07022100포스코DXKOSPI20,750원150원0.73%223,055152,034,729주3.1조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07022220티케이지애강KOSDAQ660원0원0.00%33,71651,794,579주341.8억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07023000삼원강재KOSPI2,215원5원0.23%11,99639,739,956주880.2억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07023150MH에탄올KOSPI4,120원75원1.85%2,3237,378,526주303.9억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023160태광KOSDAQ23,150원50원0.22%108,22525,867,242주5988.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023350한국종합기술KOSPI3,915원25원0.64%37,00310,950,000주428.6억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023410유진기업KOSDAQ3,365원0원0.00%183,00077,310,863주2601.5억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023450동남합성KOSPI29,000원-200원-0.68%1,6313,500,000주1015억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023530롯데쇼핑KOSPI99,700원-14,800원-12.93%579,90628,288,755주2.8조원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023590다우기술KOSPI38,400원-200원-0.52%33,92443,287,312주1.6조원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023600삼보판지KOSDAQ8,780원80원0.92%4,65216,008,300주1405.5억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023760한국캐피탈KOSDAQ670원0원0.00%0315,609,576주2114.5억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023770플레이위드KOSDAQ2,440원-60원-2.40%5,7488,946,495주218.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023790동일스틸럭스KOSDAQ1,545원-56원-3.50%591,72713,069,808주201.9억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023800인지컨트롤스KOSPI5,200원-50원-0.95%35,53115,809,197주822억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023810인팩KOSPI5,120원40원0.79%16,55310,000,000주512억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023900풍국주정KOSDAQ7,390원70원0.96%5,62312,600,000주931.1억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023910대한약품KOSDAQ27,000원500원1.89%4,0846,000,000주1620억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023960에쓰씨엔지니어링KOSPI977원1원0.10%29,45038,035,975주371.6억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024060흥구석유KOSDAQ10,470원300원2.95%1,467,20915,000,000주1570.5억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024070WISCOMKOSPI1,891원3원0.16%12,88515,326,438주289.8억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024090디씨엠KOSPI11,080원-50원-0.45%1,66011,400,000주1263.1억원
74,681건 중 17,901–17,950← 이전359 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬