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 22:42:44—2026-08-07078930GSKOSPI98,900원100원0.10%370,06092,895,495주9.1조원
fsc-stock-price2026-08-072026-08-10 22:42:44—2026-08-07078935GS우KOSPI58,900원0원0.00%2,6741,779,676주1048.2억원
fsc-stock-price2026-08-072026-08-10 22:42:44—2026-08-07079000와토스코리아KOSDAQ4,310원40원0.94%19,2187,200,000주310.3억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079160CJ CGVKOSPI5,560원180원3.35%806,946165,582,596주9206.3억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079170한창산업KOSDAQ5,590원120원2.19%26,4685,200,000주290.6억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079190케스피온KOSDAQ1,215원23원1.93%1,174,6669,588,878주116.5억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079370제우스KOSDAQ8,760원-270원-2.99%114,33831,016,990주2717억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079430현대리바트KOSPI5,910원0원0.00%24,78720,114,202주1188.7억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079550LIG디펜스앤에어로스페이스KOSPI741,000원39,000원5.56%132,34722,000,000주16.3조원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079650서산KOSDAQ4,040원-135원-3.23%1,146,64420,000,000주808억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079810APS이노베이션KOSDAQ3,360원115원3.54%112,36721,528,094주723.3억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079900전진건설로봇KOSPI32,900원-600원-1.79%30,82714,592,545주4800.9억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079940가비아KOSDAQ43,000원-2,000원-4.44%257,32813,420,684주5770.8억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079950인베니아KOSDAQ1,103원-52원-4.50%284,29313,799,100주152.2억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079960동양이엔피KOSDAQ20,150원-150원-0.74%13,2497,551,658주1521.6억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079970투비소프트KOSDAQ596원0원0.00%012,829,234주76.4억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07079980휴비스KOSPI2,090원60원2.96%67,85234,500,000주721억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07080010이상네트웍스KOSDAQ8,000원-30원-0.37%5,8569,835,071주786.8억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07080160모두투어KOSDAQ8,920원-30원-0.34%26,80818,900,000주1685.8억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07080220제주반도체KOSDAQ75,400원1,100원1.48%1,294,23834,442,833주2.5조원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07080420모다이노칩KOSDAQ1,714원-59원-3.33%4,98679,721,622주1366.4억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07080470성창오토텍KOSDAQ2,965원40원1.37%10,0437,300,000주216.4억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07080520오디텍KOSDAQ3,045원-25원-0.81%1,98511,322,417주344.7억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07080530코디KOSDAQ2,335원20원0.86%30,35211,071,684주258.5억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07080580오킨스전자KOSDAQ12,840원0원0.00%120,02821,090,955주2708억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07080720한국유니온제약KOSDAQ2,725원0원0.00%07,912,828주215.6억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07081000일진다이아KOSPI8,840원70원0.80%23,01414,202,975주1255.5억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07081150티플랙스KOSDAQ2,665원20원0.76%59,23724,268,402주646.7억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07081180쎄크KOSDAQ5,810원130원2.29%24,9548,825,535주512.7억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07081580성우전자KOSDAQ2,445원15원0.62%28,94215,508,143주379.1억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07081660미스토홀딩스KOSPI46,600원100원0.22%146,34753,091,840주2.4조원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07082210옵트론텍KOSDAQ1,925원-85원-4.23%79,22134,963,330주673억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07082270젬백스KOSDAQ11,970원30원0.25%136,33444,269,203주5299억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07082640동양생명KOSPI8,250원0원0.00%0156,062,581주1.2조원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07082660코스나인KOSDAQ480원0원0.00%099,640,869주478.2억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07082740한화엔진KOSPI42,500원-950원-2.19%618,28683,447,142주3.5조원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07082800비보존 제약KOSDAQ2,815원145원5.43%195,53960,719,666주1709.2억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07082850우리바이오KOSDAQ935원6원0.65%42,15348,456,578주453억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07082920비츠로셀KOSDAQ31,000원-500원-1.59%317,10945,139,477주1.3조원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07083310엘오티베큠KOSDAQ8,230원-170원-2.02%47,56917,810,033주1465.7억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07083420그린케미칼KOSPI4,960원80원1.64%26,32824,000,000주1190.4억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07083450GSTKOSDAQ48,600원2,600원5.65%313,24818,430,000주8956.9억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07083470이엠앤아이KOSDAQ980원170원20.99%1,164,82521,340,329주209.1억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07083500에프엔에스테크KOSDAQ12,360원-640원-4.92%38,3668,306,377주1026.6억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07083550케이엠KOSDAQ2,840원-30원-1.05%3,72113,556,165주384.9억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07083640인콘KOSDAQ1,167원-37원-3.07%41,40422,958,343주267.9억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07083650비에이치아이KOSDAQ49,900원-3,200원-6.03%277,92230,944,375주1.5조원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07083660CSA 코스믹KOSDAQ2,905원-165원-5.37%20,9207,109,265주206.5억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07083790CG인바이츠KOSDAQ994원-21원-2.07%365,50876,894,182주764.3억원
fsc-stock-price2026-08-072026-08-10 22:42:45—2026-08-07083930아바코KOSDAQ11,150원20원0.18%46,62914,677,249주1636.5억원
157,937건 중 138,551–138,600← 이전2772 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬