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-price2026-08-112026-08-13 00:16:02—2026-08-11073190듀오백KOSDAQ1,595원13원0.82%100,01311,968,040주190.8억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11073110엘엠에스KOSDAQ4,970원90원1.84%5048,895,755주442.1억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11073010케이에스피KOSDAQ2,915원25원0.87%160,79540,191,250주1171.5억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11072990에이치시티KOSDAQ3,490원0원0.00%15,65214,498,206주505.9억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11072950빛샘전자KOSDAQ8,700원-20원-0.23%260,3678,052,610주700.5억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11072870메가스터디KOSDAQ13,090원30원0.23%13,39311,920,959주1560.4억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11072770멤레이비티KOSDAQ769원28원3.78%89,07341,512,098주319.2억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11072710농심홀딩스KOSPI91,000원-200원-0.22%6,0724,637,790주4220.3억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11072470우리산업홀딩스KOSDAQ2,660원10원0.38%19,43918,887,341주502.4억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11072130유엔젤KOSPI4,890원15원0.31%36,04612,695,454주620.8억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11072020중앙백신KOSDAQ9,360원60원0.65%7,9479,256,781주866.4억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11071970HD현대마린엔진KOSPI56,700원-2,500원-4.22%151,94333,921,495주1.9조원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11071950코아스KOSPI1,801원-16원-0.88%65,08414,459,195주260.4억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11071850캐스텍코리아KOSDAQ1,379원22원1.62%58724,260,938주334.5억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11071840롯데하이마트KOSPI6,560원40원0.61%20,65923,607,712주1548.6억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11071670에이테크솔루션KOSDAQ5,370원100원1.90%19,13510,000,000주537억원
fsc-stock-price2026-08-112026-08-13 00:16:02—2026-08-11071320지역난방공사KOSPI75,100원3,100원4.31%62,29911,578,744주8695.6억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058450한주에이알티KOSDAQ3,890원105원2.77%15,0715,013,372주195억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058430포스코스틸리온KOSPI4,805원50원1.05%267,42660,000,000주2883억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058400KNNKOSDAQ5,260원450원9.36%30,18813,242,972주696.5억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11058110멕아이씨에스KOSDAQ1,670원80원5.03%68,85916,050,530주268억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11057680티사이언티픽KOSDAQ1,647원-3원-0.18%13,87415,792,909주260.1억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11057540옴니시스템KOSDAQ944원54원6.07%2,851,23759,394,268주560.6억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11057030YBM넷KOSDAQ2,210원-15원-0.67%7,15416,312,697주360.5억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11056700신화인터텍KOSDAQ1,483원1원0.07%48,79429,135,091주432억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11056360코위버KOSDAQ6,180원-160원-2.52%42,9949,796,800주605.4억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11056190SFAKOSDAQ22,650원200원0.89%137,04435,908,760주8133.3억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11056090시지메드텍KOSDAQ1,149원6원0.52%294,498103,259,036주1186.4억원
fsc-stock-price2026-08-112026-08-13 00:16:00신한지주2026-08-11055550신한지주KOSPI104,500원-1,900원-1.79%858,508469,450,239주49조원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11055490테이팩스KOSPI14,050원100원0.72%17,4074,786,650주672.5억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054950제이브이엠KOSDAQ24,850원-100원-0.40%32,43512,089,892주3004.3억원
fsc-stock-price2026-08-112026-08-13 00:16:00—2026-08-11054940엑사이엔씨KOSDAQ760원0원0.00%033,173,548주252.1억원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11—교보20호스팩KOSDAQ1,993원-3원-0.15%3125,970,000주118.9억원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11—하나36호스팩KOSDAQ1,977원-1원-0.05%7,2147,740,000주153억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11001755한양증권우KOSPI19,800원0원0.00%455472,870주93.6억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11001810무림SPKOSDAQ1,213원3원0.25%22,19522,137,500주268.5억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11415640KB발해인프라KOSPI10,260원-90원-0.87%96,115122,545,548주1.2조원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11413640비아이매트릭스KOSDAQ6,590원-30원-0.45%10,7777,206,940주474.9억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11413390엠오티KOSDAQ7,080원0원0.00%23,51511,580,180주819.8억원
fsc-stock-price2026-08-112026-08-13 00:16:16—2026-08-11412540제일엠앤에스KOSDAQ3,935원0원0.00%020,600,665주810.6억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403870HPSPKOSDAQ38,400원1,450원3.92%1,877,82882,300,000주3.1조원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403850더핑크퐁컴퍼니KOSDAQ11,650원-380원-3.16%313,28014,351,010주1671.8억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403810아이엘로보틱스KONEX2,475원0원0.00%13,3849,937,346주245.9억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403550쏘카KOSPI11,180원280원2.57%16,88437,939,942주4241.6억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403490우듬지팜KOSDAQ505원0원0.00%045,932,464주231.9억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11403360라피치KONEX6,200원630원11.31%3073,767,635주233.5억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11402490그린리소스KOSDAQ7,500원230원3.16%88,30916,935,217주1270.1억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11402340SK스퀘어KOSPI945,000원-4,000원-0.42%494,514131,958,386주124.7조원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11402030코난테크놀로지KOSDAQ15,430원-190원-1.22%24,24512,517,488주1931.4억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11400760NH올원리츠KOSPI2,985원10원0.34%46,30954,929,275주1639.6억원
74,681건 중 20,551–20,600← 이전412 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬