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-price2026-08-042026-08-05 15:31:47—2026-08-04274090켄코아에어로스페이스KOSDAQ9,670원800원9.02%250,92713,774,207주1331.9억원
fsc-stock-price2026-08-042026-08-05 15:31:47—2026-08-04273060와이즈버즈KOSDAQ867원86원11.01%188,77049,144,280주426억원
fsc-stock-price2026-08-042026-08-05 15:31:46—2026-08-04272450진에어KOSPI5,300원30원0.57%53,76152,200,000주2766.6억원
fsc-stock-price2026-08-042026-08-05 15:31:46—2026-08-04272210한화시스템KOSPI69,100원6,000원9.51%615,884188,919,389주13조원
fsc-stock-price2026-08-042026-08-05 15:31:46—2026-08-04271980제일약품KOSPI10,170원480원4.95%18,56714,704,872주1495.4억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04162300신스틸KOSDAQ1,440원1원0.07%21,47841,471,382주597.1억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04162120루켄테크놀러지스KONEX3,710원215원6.15%10,97811,156,602주413.9억원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04161890한국콜마KOSPI101,300원4,500원4.65%341,81523,605,077주2.3조원
fsc-stock-price2026-08-042026-08-05 15:31:39—2026-08-04161580필옵틱스KOSDAQ26,400원1,500원6.02%135,34423,442,247주6188.7억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04161390한국타이어앤테크놀로지KOSPI67,700원900원1.35%180,614123,875,069주8.3조원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04161000애경케미칼KOSPI8,560원380원4.65%138,81248,648,709주4164.3억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04160980싸이맥스KOSDAQ29,450원850원2.97%155,86310,924,243주3217.1억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04160550NEWKOSDAQ1,022원-3원-0.29%31,12527,906,106주285.2억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04160190하이젠알앤엠KOSDAQ15,620원380원2.49%118,50030,888,000주4824.7억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04159910에코글로우KOSDAQ3,165원-15원-0.47%5,28910,467,097주331.2억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04159580제로투세븐KOSDAQ2,125원85원4.17%18,24620,032,636주425.6억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04159010아스플로KOSDAQ14,930원1,740원13.19%181,62913,334,739주1990.8억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04158430아톤KOSDAQ4,300원270원6.70%221,18824,482,092주1052.7억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04156100엘앤케이바이오KOSDAQ3,415원30원0.89%287,60822,351,153주763.2억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04155660DSRKOSPI4,475원170원3.95%36,93216,000,000주716억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04155650와이엠씨KOSDAQ2,960원195원7.05%46,08418,974,358주561.6억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04154040다산솔루에타KOSDAQ830원23원2.85%83,78621,615,614주179.4억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04154030아시아종묘KOSDAQ1,605원2원0.12%8,05912,061,867주193.5억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04153890져스텍KOSDAQ6,820원130원1.94%433,81712,050,305주821.8억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04153710옵티팜KOSDAQ4,710원35원0.75%3,60614,669,958주690.9억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04153490우리이앤엘하루틴KOSDAQ405원0원0.00%051,480,000주208.4억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04153460네이블KOSDAQ6,430원60원0.94%3,9916,530,014주419.8억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04151860KG에코솔루션KOSDAQ5,510원190원3.57%69,22947,603,002주2622.9억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04150900파수AIKOSDAQ3,695원230원6.64%144,78311,703,922주432.4억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04149980하이로닉KOSDAQ4,970원145원3.01%18,95317,199,046주854.7억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04149950아바텍KOSDAQ8,290원240원2.98%37,22713,667,703주1133억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04149010아이케이세미콘KONEX3,500원0원0.00%103,120,000주109.2억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04148930에이치와이티씨KOSDAQ3,265원45원1.40%17,81210,175,213주332.2억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04148780비큐AIKOSDAQ2,990원690원30.00%136,0176,289,145주188억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04148250알엔투테크놀로지KOSDAQ1,820원-1원-0.05%70,55913,610,704주247.7억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04148150세경하이테크KOSDAQ3,075원85원2.84%88,05935,542,818주1092.9억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04147830제룡산업KOSDAQ6,170원270원4.58%97,80020,000,000주1234억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04147760피엠티KOSDAQ2,790원100원3.72%61,31220,000,000주558억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04146320비씨엔씨KOSDAQ9,440원-30원-0.32%34,01512,797,923주1208.1억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04146060율촌KOSDAQ1,018원33원3.35%44,03224,015,595주244.4억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04145995삼양사우KOSPI32,750원-350원-1.06%34370,070주121.1억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04145990삼양사KOSPI43,750원600원1.39%8,61310,313,449주4512.1억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04145720덴티움KOSPI39,350원850원2.21%15,4558,623,891주3393.5억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04145270케이탑리츠KOSPI822원13원1.61%9,47348,060,774주395억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04145170노브랜드KOSDAQ2,825원5원0.18%26,39816,908,405주477.6억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04145020휴젤KOSDAQ258,000원19,000원7.95%50,80212,515,173주3.2조원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04144960뉴파워프라즈마KOSDAQ10,200원550원5.70%1,201,54543,692,624주4456.6억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04144510지씨셀KOSDAQ14,330원770원5.68%68,49215,800,344주2264.1억원
fsc-stock-price2026-08-042026-08-05 15:31:38—2026-08-04143540영우디에스피KOSDAQ1,046원4원0.38%158,94644,599,895주466.5억원
157,937건 중 143,851–143,900← 이전2878 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬