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 22:42:52—2026-08-07129890앱코KOSDAQ947원10원1.07%60,64145,545,602주431.3억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07129920대성하이텍KOSDAQ6,100원160원2.69%99,35916,248,696주991.1억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07130500GH신소재KOSDAQ1,850원-29원-1.54%2,07514,545,052주269억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07130580나이스디앤비KOSDAQ5,530원10원0.18%4,96015,400,000주851.6억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07130660한전산업KOSPI11,410원-50원-0.44%53,51832,600,000주3719.6억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07130740티피씨글로벌KOSDAQ1,940원-39원-1.97%32,03411,276,679주218.7억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131030옵투스제약KOSDAQ5,800원-10원-0.17%39,56417,646,590주1023.5억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131090시큐브KOSDAQ3,865원15원0.39%2,8747,658,221주295.9억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131100티엔엔터테인먼트KOSDAQ450원0원0.00%032,246,724주145.1억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131180딜리KOSDAQ3,590원5원0.14%5,9275,870,000주210.7억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131220대한과학KOSDAQ3,250원-110원-3.27%38,2197,454,490주242.2억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131290티에스이KOSDAQ207,000원0원0.00%74,64911,061,429주2.2조원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131370알서포트KOSDAQ1,542원15원0.98%96,37753,267,083주821.3억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131400이브이첨단소재KOSDAQ718원45원6.69%15,898,95259,591,882주427.8억원
fsc-stock-price2026-08-072026-08-10 22:42:52—2026-08-07131760파인텍KOSDAQ1,774원-38원-2.10%104,5568,686,316주154억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07131970두산테스나KOSDAQ63,700원-2,800원-4.21%204,65519,327,238주1.2조원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07133750메가엠디KOSDAQ1,366원9원0.66%7,65223,407,077주319.7억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07133820화인베스틸KOSPI957원-13원-1.34%10,37037,114,502주355.1억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07134060이퓨쳐KOSDAQ5,230원210원4.18%7,5344,769,250주249.4억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07134380미원화학KOSPI10,380원30원0.29%3,18421,992,680주2282.8억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07134580탑코미디어KOSDAQ1,339원2원0.15%79,44549,294,149주660억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07134790시디즈KOSPI19,060원-300원-1.55%7662,000,000주381.2억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07136150원일티엔아이KOSDAQ7,180원80원1.13%5,0378,381,030주601.7억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07136410아셈스KOSDAQ4,955원190원3.99%16,32311,019,106주545.9억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07136480하림KOSDAQ2,720원10원0.37%226,237106,209,702주2888.9억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07136490선진KOSPI10,340원150원1.47%57,08323,779,604주2458.8억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07136540윈스테크넷KOSDAQ10,680원40원0.38%12,19312,279,746주1311.4억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07136660큐엠씨KONEX1,849원149원8.76%162,360,950주43.6억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07137080나래나노텍KOSDAQ5,490원20원0.37%6,22810,709,949주587.9억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07137310에스디바이오센서KOSPI6,590원240원3.78%109,843120,749,102주7957.3억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07137400피엔티KOSDAQ32,250원500원1.57%130,80023,690,728주7640.2억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07137940넥스트아이KOSDAQ2,020원-20원-0.98%16,1419,812,067주198.2억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07137950제이씨케미칼KOSDAQ3,105원60원1.97%434,31422,267,814주691.4억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07138040메리츠금융지주KOSPI126,300원600원0.48%228,293167,347,273주21.1조원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07138070신진에스엠KOSDAQ1,525원-15원-0.97%21,59617,503,204주266.9억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07138080오이솔루션KOSDAQ26,550원4,150원18.53%1,658,62512,377,758주3286.2억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07138360앤로보틱스KOSDAQ1,936원-20원-1.02%252,58187,973,934주1703.1억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07138610나이벡KOSDAQ15,460원-210원-1.34%16,33511,367,793주1757.4억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07138930BNK금융지주KOSPI15,150원230원1.54%935,639310,327,033주4.7조원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07139130iM금융지주KOSPI17,870원190원1.07%411,167158,363,408주2.8조원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07139480이마트KOSPI81,600원200원0.25%108,42127,595,819주2.2조원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07139670키네마스터KOSDAQ1,604원4원0.25%9,02514,118,810주226.4억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07139990아주스틸KOSPI2,360원135원6.07%1,138,26938,755,414주914.6억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07140070서플러스글로벌KOSDAQ1,766원60원3.52%269,24536,988,000주653.2억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07140410메지온KOSDAQ54,500원-1,000원-1.80%88,26030,605,994주1.6조원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07140430카티스KOSDAQ1,812원-28원-1.52%22,24010,689,507주193.6억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07140520대창스틸KOSDAQ1,940원22원1.15%81,03621,109,243주409.5억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07140610엔솔바이오사이언스KONEX10,330원330원3.30%5,86814,376,402주1485억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07140660위월드KONEX872원112원14.74%112,487,252주21.6억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07140670알에스오토메이션KOSDAQ10,050원-80원-0.79%48,34512,839,840주1290.4억원
74,681건 중 18,951–19,000← 이전380 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬