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 22:42:39—2026-08-07051500CJ프레시웨이KOSDAQ23,450원-50원-0.21%9,25411,871,586주2783.8억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07051600한전KPSKOSPI47,250원50원0.11%58,58545,000,000주2.1조원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07051630진양화학KOSPI1,049원16원1.55%28,71321,200,000주222.3억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07051780큐로홀딩스KOSDAQ2,935원100원3.53%14,4486,335,615주185.9억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07051900LG생활건강KOSPI333,500원9,500원2.93%183,76214,975,523주4.9조원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07051905LG생활건강우KOSPI118,000원500원0.43%22,0592,096,259주2473.5억원
fsc-stock-price2026-08-072026-08-10 22:42:39LG화학2026-08-07051910LG화학KOSPI276,000원15,000원5.75%201,02770,592,343주19.4조원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07051915LG화학우KOSPI128,500원4,500원3.63%10,5927,688,800주9880.1억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07051980중앙첨단소재KOSDAQ1,011원63원6.65%5,703,722111,091,709주1123.1억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052020에스티큐브KOSDAQ8,760원360원4.29%155,40267,983,291주5955.3억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052220iMBCKOSDAQ1,755원2원0.11%15,23523,000,000주403.6억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052260현대바이오랜드KOSDAQ3,740원35원0.94%53,76530,000,000주1122억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052300오션인더블유KOSDAQ1,360원-5원-0.37%65,93416,244,128주220.9억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052330코텍KOSDAQ12,430원190원1.55%92,50717,761,589주2207.7억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052400코나아이KOSDAQ41,400원-1,800원-4.17%47,20914,563,291주6029.2억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052420오성첨단소재KOSDAQ9,100원-100원-1.09%22,1319,742,009주886.5억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052460아이크래프트KOSDAQ6,260원20원0.32%623,51414,607,936주914.4억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052600한네트KOSDAQ3,140원-50원-1.57%22,29811,563,700주363.1억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052690한전기술KOSPI101,900원-300원-0.29%90,17138,220,000주3.8조원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052710아모텍KOSDAQ12,300원-230원-1.84%469,13514,612,546주1797.3억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052770아이톡시KOSDAQ312원0원0.00%014,568,774주45.4억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052790액토즈소프트KOSDAQ4,100원-40원-0.97%2,81310,924,547주447.9억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052860아이앤씨KOSDAQ4,550원50원1.11%22,95117,866,854주812.9억원
fsc-stock-price2026-08-072026-08-10 22:42:39—2026-08-07052900KX하이텍KOSDAQ1,063원-52원-4.66%706,28076,668,090주814.9억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07052960태양3CKONEX3,570원-60원-1.65%14,887,078주174.4억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053030바이넥스KOSDAQ6,940원60원0.87%66,12632,684,188주2268.2억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053050지에스이KOSDAQ1,712원11원0.65%50,62929,987,597주513.3억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053060세동KOSDAQ1,368원-15원-1.08%33,02217,657,419주241.5억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053080케이엔솔KOSDAQ8,410원-80원-0.94%41,97912,999,807주1093.2억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053160프리엠스KOSDAQ9,290원70원0.76%12,8756,000,000주557.4억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053210스카이라이프KOSPI4,230원85원2.05%85,02247,522,955주2010.2억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053260금강철강KOSDAQ5,320원590원12.47%2,591,00518,720,000주995.9억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053270구영테크KOSDAQ1,970원60원3.14%211,22627,410,405주539.9억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053280예스24KOSDAQ3,230원70원2.22%6,52325,000,000주807.5억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053290NE능률KOSDAQ1,806원64원3.67%52,79016,526,307주298.4억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053300한국정보인증KOSDAQ4,505원25원0.56%42,05340,591,096주1828.6억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053350이니텍KOSDAQ3,770원155원4.29%104,85322,021,065주830.1억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053450세코닉스KOSDAQ3,480원50원1.46%20,40914,792,803주514.7억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053580웹케시KOSDAQ6,910원10원0.14%21,83212,954,436주895.1억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053610프로텍KOSDAQ59,900원-1,800원-2.92%26,9829,000,000주5391억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053620태양KOSDAQ6,620원60원0.91%3,1878,600,000주569.3억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053690한미글로벌KOSPI17,740원-420원-2.31%39,15910,957,550주1943.8억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053700삼보모터스KOSDAQ4,090원-70원-1.68%102,37726,715,757주1092.6억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053800안랩KOSDAQ59,300원900원1.54%32,21911,126,506주6598억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053950경남제약KOSDAQ1,610원29원1.83%42,72919,619,649주315.8억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053980오상자이엘KOSDAQ2,510원0원0.00%19,31718,982,783주476.4억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054040한국컴퓨터KOSDAQ5,150원60원1.18%14,44216,071,290주827.6억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054050NH농우바이오KOSDAQ6,940원50원0.73%15,16016,030,561주1112.5억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054090삼진엘앤디KOSDAQ940원25원2.73%57,06324,959,232주234.6억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
74,681건 중 18,301–18,350← 이전367 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬