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 22:42:22—2026-08-07003240태광산업KOSPI919,000원9,000원0.99%1,5021,113,400주1조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003230삼양식품KOSPI1,306,000원73,000원5.92%63,2787,533,015주9.8조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003220대원제약KOSPI8,160원370원4.75%35,00422,427,583주1830억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003200일신방직KOSPI10,470원150원1.45%25,33722,960,000주2403.9억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003160디아이KOSPI23,300원500원2.19%290,64828,300,000주6593.9억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003120일성아이에스KOSPI20,400원150원0.74%4,99313,300,000주2713.2억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003100선광KOSDAQ20,000원0원0.00%5,7476,600,000주1320억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07—대신밸류리츠KOSPI3,840원15원0.39%2,83559,780,000주2295.5억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07003090대웅KOSPI17,940원60원0.34%40,49058,141,980주1조원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07003080SB성보KOSPI2,275원-10원-0.44%12,20620,020,000주455.4억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000325노루홀딩스우KOSPI23,400원100원0.43%120243,559주56.9억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07900300오가닉티코스메틱KOSDAQ1,896원-24원-1.25%45,50520,580,097주390.1억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07900290GRTKOSDAQ3,895원165원4.42%276,78481,800,000주3186.1억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07900260로스웰KOSDAQ1,687원-2원-0.12%3,17946,029,706주776.5억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07900110딥커머스KOSDAQ1,101원-25원-2.22%19,92818,437,131주202.9억원
fsc-stock-price2026-08-072026-08-10 22:43:08—2026-08-07—티와이홀딩스우KOSPI2,435원5원0.21%3031,174,949주28.6억원
fsc-stock-price2026-08-072026-08-10 22:43:05—2026-08-07317850대모KOSDAQ5,910원-40원-0.67%22,8498,324,420주491.9억원
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 22:42:49—2026-08-07100030인지소프트KOSDAQ19,650원590원3.10%16,5223,283,714주645.2억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07—에이치엘지노믹스KOSDAQ10,870원370원3.52%3,111,5837,782,161주845.9억원
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 22:42:23—2026-08-07004800효성KOSPI158,100원0원0.00%19,72516,740,407주2.6조원
fsc-stock-price2026-08-072026-08-10 22:42:37—2026-08-07044180KDKOSDAQ205원0원0.00%026,717,799주54.7억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07047810한국항공우주KOSPI154,200원4,100원2.73%518,98697,475,107주15조원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07047770코데즈컴바인KOSDAQ2,680원-25원-0.92%629,20437,842,602주1014.1억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07047560이스트소프트KOSDAQ8,290원-280원-3.27%28,55011,753,082주974.3억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07047400유니온머티리얼KOSPI886원10원1.14%94,24142,000,000주372.1억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07047310파워로직스KOSDAQ3,040원-30원-0.98%85,07436,610,755주1112.9억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07047080한빛소프트KOSDAQ1,025원10원0.99%45,69624,822,362주254.4억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07047050포스코인터내셔널KOSPI58,000원2,600원4.69%421,990175,922,788주10.2조원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07047040대우건설KOSPI16,410원-460원-2.73%5,513,936410,907,638주6.7조원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07046970우리로KOSDAQ4,765원180원3.93%1,306,56443,824,999주2088.2억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07046940우원개발KOSDAQ2,985원25원0.84%87,90018,074,350주539.5억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07046890서울반도체KOSDAQ8,950원-30원-0.33%233,46258,305,400주5218.3억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07046440KG파이낸셜KOSDAQ4,190원5원0.12%134,34138,010,802주1592.6억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07046390삼화네트웍스KOSDAQ2,085원25원1.21%27,04117,269,173주360억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07046310백금T&AKOSDAQ2,260원-50원-2.16%52,74316,418,641주371억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07046210HLB파나진KOSDAQ1,106원7원0.64%123,81145,527,960주503.5억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07046120오르비텍KOSDAQ4,690원-95원-1.99%151,70833,855,433주1587.8억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07046070코다코KOSDAQ10,280원0원0.00%015,486,089주1591.9억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07045970코아시아KOSDAQ2,625원40원1.55%43,83826,314,876주690.7억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07045660에이텍KOSDAQ8,480원100원1.19%6,7558,260,000주700.4억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07045520크린앤사이언스KOSDAQ2,935원165원5.96%69,7856,500,000주190.7억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07045510정원엔시스KOSDAQ1,013원-7원-0.69%39,65031,479,957주318.8억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07045390대아티아이KOSDAQ2,570원-45원-1.72%268,05470,473,377주1811.1억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07045340토탈소프트KOSDAQ6,590원0원0.00%23,9188,558,040주563.9억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07045300성우테크론KOSDAQ2,430원-30원-1.22%6,47510,547,012주256.2억원
fsc-stock-price2026-08-072026-08-10 22:42:38—2026-08-07045060오공KOSDAQ2,110원-20원-0.94%4,78816,941,974주357.4억원
157,937건 중 140,201–140,250← 이전2805 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬