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 00:16:04—2026-08-11100250진양홀딩스KOSPI3,025원15원0.50%25,09863,900,000주1932.9억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100220비상교육KOSPI5,130원80원1.58%40,67512,996,741주666.7억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100130동국S&CKOSDAQ1,560원4원0.26%182,93157,143,000주891.4억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100120뷰웍스KOSDAQ27,300원1,400원5.41%36,2788,971,411주2449.1억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100090SK오션플랜트KOSPI13,980원-20원-0.14%598,30962,478,129주8734.4억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11100030인지소프트KOSDAQ19,600원40원0.20%8,3833,283,714주643.6억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099750이지케어텍KOSDAQ7,140원210원3.03%21,08613,659,173주975.2억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099440스맥KOSDAQ4,060원30원0.74%253,80768,243,394주2770.6억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099430바이오플러스KOSDAQ3,730원10원0.27%342,03061,640,722주2299.1억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099410동방선기KOSDAQ3,115원-5원-0.16%37,96514,000,000주436.1억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099390브레인즈컴퍼니KOSDAQ3,315원0원0.00%29,7338,208,283주272.1억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099320쎄트렉아이KOSDAQ78,400원-3,400원-4.16%47,69710,951,278주8585.8억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099220SDNKOSDAQ733원57원8.43%3,007,00762,944,350주461.3억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11099190아이센스KOSDAQ19,140원270원1.43%35,19528,757,309주5504.1억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11098660에스티오KOSDAQ1,736원-14원-0.80%1,66512,500,976주217억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11098460고영KOSDAQ32,800원1,100원3.47%1,128,82568,204,213주2.2조원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11098120마이크로컨텍솔KOSDAQ27,650원2,000원7.80%110,8338,312,766주2298.4억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11098070한텍KOSDAQ27,950원500원1.82%102,32011,121,141주3108.3억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11097955CJ제일제당 우KOSPI123,300원-4,000원-3.14%8,2891,327,433주1636.7억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11097950CJ제일제당KOSPI188,000원-17,500원-8.52%271,72415,054,186주2.8조원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11097870효성오앤비KOSDAQ4,685원90원1.96%11,3268,490,000주397.7억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11097800윈팩KOSDAQ1,788원21원1.19%76,25227,290,045주487.9억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11097780에코볼트KOSDAQ1,230원-3원-0.24%9,62320,293,089주249.6억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11097520엠씨넥스KOSPI20,900원800원3.98%59,37717,401,500주3636.9억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11097230HJ중공업KOSPI17,070원-420원-2.40%189,60790,295,344주1.5조원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11096870엘디티KOSDAQ2,340원10원0.43%11,3008,347,999주195.3억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11096775SK이노베이션우KOSPI65,700원700원1.08%4,9701,248,426주820.2억원
fsc-stock-price2026-08-112026-08-13 00:16:04SK이노베이션2026-08-11096770SK이노베이션KOSPI124,100원-400원-0.32%758,130169,052,788주20.9조원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11096760JW홀딩스KOSPI4,060원115원2.92%142,97073,924,942주3001.3억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11096690에이루트KOSDAQ7,100원1,390원24.34%70,6964,022,842주285.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050120ES큐브KOSDAQ3,300원185원5.94%35,19213,564,086주447.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050110캠시스KOSDAQ1,097원79원7.76%576,24829,224,823주320.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11050090비케이홀딩스KOSDAQ699원26원3.86%1,794,05423,534,735주164.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049950미래컴퍼니KOSDAQ10,280원0원0.00%10,7698,817,884주906.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049800우진플라임KOSPI1,785원9원0.51%27,70020,000,000주357억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049720고려신용정보KOSDAQ9,460원20원0.21%52,95514,300,000주1352.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049630재영솔루텍KOSDAQ6,650원80원1.22%162,94123,365,139주1553.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049550잉크테크KOSDAQ3,440원-5원-0.15%3,30219,606,277주674.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049520유아이엘KOSDAQ3,855원35원0.92%62,86830,842,625주1188.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049480오픈베이스KOSDAQ2,010원36원1.82%174,55531,422,383주631.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049470비트플래닛KOSDAQ1,744원-132원-7.04%40,90823,544,899주410.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049430코메론KOSDAQ20,100원-350원-1.71%16,0319,048,000주1818.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049120파인디앤씨KOSDAQ2,355원130원5.84%18,42110,601,663주249.6억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11049070인탑스KOSDAQ19,480원640원3.40%80,52616,464,607주3207.3억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048870시너지이노베이션KOSDAQ1,706원-2원-0.12%215,87388,106,963주1503.1억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048770TPC로보틱스KOSDAQ3,175원-50원-1.55%100,36315,697,991주498.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11048530인트론바이오KOSDAQ2,780원65원2.39%103,13130,891,758주858.7억원
fsc-stock-price2026-08-112026-08-13 00:16:15—2026-08-11—DL이앤씨2우(전환)KOSPI48,400원600원1.26%2,3342,111,951주1022.1억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047920HLB제약KOSDAQ8,830원90원1.03%124,75932,799,356주2896.1억원
157,937건 중 137,351–137,400← 이전2748 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬