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-price2026-08-122026-08-14 00:16:05—2026-08-12111710남화산업KOSDAQ3,435원25원0.73%2,845,30820,588,000주707.1억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12111380동인기연KOSPI13,390원50원0.37%6,7756,128,000주820.5억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12111110호전실업KOSPI6,820원10원0.15%11,4189,066,000주618.3억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12110990디아이티KOSDAQ17,250원470원2.80%66,79518,900,000주3260.2억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12110790크리스에프앤씨KOSDAQ2,970원-65원-2.14%6,96723,430,960주695.8억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12110020전진바이오팜KOSDAQ1,952원0원0.00%4,6109,058,762주176.8억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12109960앱토크롬KOSDAQ1,691원-10원-0.59%2,67915,132,233주255.8억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12109860동일금속KOSDAQ7,380원-70원-0.94%4,0269,100,000주671.5억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12109820진매트릭스KOSDAQ1,505원11원0.74%39,51920,393,640주306.9억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12109740디에스케이KOSDAQ5,190원755원17.02%91,08825,710,390주1334.3억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12109670씨싸이트KOSDAQ4,115원80원1.98%8,5415,836,602주240.1억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12109610에스와이KOSDAQ2,015원16원0.80%143,19448,907,400주985.4억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12109080옵티시스KOSDAQ9,280원180원1.98%8,3085,636,000주523억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12109070주성코퍼레이션KOSPI1,651원66원4.16%671,99352,810,230주871.8억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12108860셀바스AIKOSDAQ10,600원-350원-3.20%373,57726,914,790주2852.9억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12108675LX하우시스우KOSPI18,510원-90원-0.48%1,6611,032,330주191억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12108670LX하우시스KOSPI34,600원-700원-1.98%18,0428,967,670주3102.8억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12108490로보티즈KOSDAQ247,500원4,000원1.64%182,49714,661,028주3.6조원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12108380대양전기공업KOSDAQ18,160원-40원-0.22%22,6689,567,333주1737.4억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12108320LX세미콘KOSPI39,700원100원0.25%68,99616,264,300주6456.9억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12108230톱텍KOSDAQ3,160원-50원-1.56%43,22838,023,245주1201.5억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12107640한중엔시에스KOSDAQ36,500원200원0.55%46,7929,064,946주3308.7억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12107600새빗켐KOSDAQ15,050원-140원-0.92%6,8325,650,054주850.3억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12107590미원홀딩스KOSPI53,300원-400원-0.74%692,320,000주1236.5억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12106240파인테크닉스KOSDAQ1,191원-18원-1.49%40,64123,946,688주285.2억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12106190하이텍팜KOSDAQ11,360원-160원-1.39%15,27410,633,173주1207.9억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12106080케이이엠텍KOSDAQ1,650원0원0.00%05,761,817주95억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12105840우진KOSPI15,300원420원2.82%135,82320,197,670주3090.2억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12105760포스뱅크KOSDAQ4,755원-60원-1.25%66,73210,190,887주484.5억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12105740디케이락KOSDAQ7,950원400원5.30%201,56110,168,513주808.3억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12105630한세실업KOSPI9,020원-100원-1.10%41,91940,000,000주3608억원
fsc-stock-price2026-08-122026-08-14 00:16:05KB금융2026-08-12105560KB금융KOSPI166,000원-600원-0.36%920,851354,687,734주58.8조원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12105550엣지파운드리KOSDAQ2,580원595원29.97%148,13615,661,410주404억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12105330케이엔더블유KOSDAQ6,880원20원0.29%17,60316,019,520주1102.1억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12104830원익머트리얼즈KOSDAQ36,450원50원0.14%76,84812,608,000주4595.6억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12104700한국철강KOSPI9,570원-180원-1.85%53,56036,450,000주3488.2억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12104620노랑풍선KOSDAQ3,170원-10원-0.31%33,98016,810,552주532.8억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12104540코렌텍KOSDAQ4,255원-50원-1.16%16,31213,407,410주570.4억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12104480티케이케미칼KOSDAQ1,664원0원0.00%236,64090,895,434주1512.5억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12104460디와이피엔에프KOSDAQ8,900원0원0.00%6,14310,518,101주936.1억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12104200NHN벅스KOSDAQ2,920원-40원-1.35%49,33614,827,550주432.9억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12104040디에스엠KOSDAQ2,790원20원0.72%38,32326,813,565주748억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12103840우양KOSDAQ1,827원-21원-1.14%37,80216,366,428주299억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12103660씨앗KONEX1,800원-200원-10.00%156,017,471주108.3억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12103590일진전기KOSPI72,500원10,700원17.31%1,415,00747,685,390주3.4조원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12103230에스앤더블류KOSDAQ2,540원20원0.79%34,4237,200,000주182.8억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12103140풍산KOSPI82,200원-1,300원-1.56%132,16028,024,278주2.3조원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12102950아하KONEX1,743원-7원-0.40%42513,121,903주228.7억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12102940코오롱생명과학KOSDAQ16,780원280원1.70%176,80313,090,603주2196.6억원
fsc-stock-price2026-08-122026-08-14 00:16:05—2026-08-12102710이엔에프테크놀로지KOSDAQ51,600원700원1.38%92,00414,287,836주7372.5억원
157,937건 중 25,751–25,800← 이전516 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬