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 22:42:55—2026-08-07178780일월지엠엘KOSDAQ2,170원-25원-1.14%25,05818,639,195주404.4억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07178920PI첨단소재KOSPI19,180원470원2.51%69,54629,366,322주5632.4억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179290엠아이텍KOSDAQ5,080원-60원-1.17%36,92932,365,678주1644.1억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179530애드바이오텍KOSDAQ2,100원100원5.00%58,17726,950,299주565.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179720머니무브KONEX7,000원0원0.00%02,750,018주192.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179900유티아이KOSDAQ2,230원260원13.20%2,638,17919,790,412주441.3억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07180060탑선KONEX5,150원10원0.19%3019,347,666주481.4억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07180400DXVXKOSDAQ2,740원105원3.98%62,47898,429,432주2696.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07180640한진칼KOSPI118,900원-8,300원-6.53%90,97066,762,279주7.9조원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07—한진칼우KOSPI28,850원-50원-0.17%2,681536,766주154.8억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07181710NHNKOSPI41,800원-1,300원-3.02%67,12132,753,139주1.3조원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07182360큐브엔터KOSDAQ5,820원40원0.69%10,94515,549,849주905억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07183190아세아시멘트KOSPI9,390원40원0.43%28,42535,978,272주3378.3억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07183300코미코KOSDAQ54,400원0원0.00%020,545,310주1.1조원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07184230SGA솔루션즈KOSDAQ1,925원-26원-1.33%24,94218,887,979주363.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07185190수프로KONEX996원31원3.21%119,238,625주92억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07185490아이진KOSDAQ1,675원49원3.01%70,91843,229,784주724억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07185750종근당KOSPI70,500원1,700원2.47%25,25513,802,780주9730.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07186230그린플러스KOSDAQ3,210원-40원-1.23%22,29510,920,188주350.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187220디티앤씨KOSDAQ2,140원5원0.23%16,44911,524,933주246.6억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187270신화콘텍KOSDAQ2,805원-40원-1.41%4,81010,143,845주284.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187420HLB제넥스KOSDAQ1,667원17원1.03%94,78732,644,947주544.1억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187660페니트리움바이오KOSDAQ3,870원-95원-2.40%356,35055,466,253주2146.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187790나노KOSDAQ2,985원110원3.83%227,57530,840,830주920.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07187870디바이스KOSDAQ12,030원-320원-2.59%98,59813,770,060주1656.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07188040바이오포트KOSDAQ4,990원35원0.71%10,1604,679,308주233.4억원
fsc-stock-price2026-08-072026-08-10 22:42:56—2026-08-07188260세니젠KOSDAQ1,980원2원0.10%3,56013,901,318주275.2억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07—SK우KOSPI340,000원-1,500원-0.44%1,069566,135주1924.8억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07004255NPC우KOSPI1,891원0원0.00%1,3065,280,000주99.8억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07031510오스템KOSDAQ1,199원0원0.00%119,44028,000,000주335.7억원
fsc-stock-price2026-08-072026-08-10 22:42:49—2026-08-07100030인지소프트KOSDAQ19,650원590원3.10%16,5223,283,714주645.2억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07045100한양이엔지KOSDAQ30,000원700원2.39%37,38817,500,000주5250억원
fsc-stock-price2026-08-072026-08-10 22:43:03—2026-08-07—SK케미칼우KOSPI22,400원-50원-0.22%2,0742,115,429주473.8억원
fsc-stock-price2026-08-072026-08-10 22:42:20—2026-08-07002200한국수출포장KOSPI2,430원35원1.46%16,85033,499,941주814억원
fsc-stock-price2026-08-072026-08-10 22:42:20—2026-08-07002210동성제약KOSPI1,512원-69원-4.36%256,76396,619,507주1460.8억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002220한일철강KOSPI4,080원195원5.02%258,06126,697,460주1089.2억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002230피에스텍KOSDAQ5,200원10원0.19%37,38318,421,070주957.8억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002240고려제강KOSPI17,300원90원0.52%24,65227,000,000주4671억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002290삼일기업공사KOSDAQ3,160원25원0.80%51,95612,400,000주391.8억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002310아세아제지KOSPI8,000원140원1.78%76,58939,449,510주3155.9억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002320한진KOSPI15,110원-60원-0.40%26,94315,518,616주2344.8억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002350넥센타이어KOSPI6,550원-60원-0.91%70,88897,667,877주6397.2억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002355넥센타이어1우BKOSPI3,885원10원0.26%4,1356,500,000주252.5억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002360SH에너지화학KOSPI1,631원-14원-0.85%112,49611,113,373주181.2억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002380KCCKOSPI442,000원12,500원2.91%16,4418,592,896주3.7조원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002390한독KOSPI9,500원250원2.70%12,63113,763,533주1307.5억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002420세기상사KOSPI5,620원-140원-2.43%37,2765,969,948주335.5억원
157,937건 중 19,251–19,300← 이전386 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬