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 15:31:19—2026-08-04035150백산KOSPI10,030원100원1.01%9,03319,771,079주1983억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04035080그래디언트KOSDAQ9,590원400원4.35%26,22311,431,284주1096.2억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04035000HS애드KOSPI6,560원70원1.08%50,89716,207,644주1063.2억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04034950한국기업평가KOSDAQ101,600원-100원-0.10%1,1064,540,514주4613.1억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04034940조아제약KOSDAQ550원-6원-1.08%1,179,34130,979,827주170.3억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04034830한국토지신탁KOSPI1,123원17원1.54%293,163252,489,230주2835.4억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04—해성산업1우KOSDAQ6,090원50원0.83%1,3111,377,453주83.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04034810해성산업KOSDAQ6,440원50원0.78%34,18131,580,152주2033.7억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04—SK우KOSPI326,000원1,500원0.46%1,182566,135주1845.6억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04034730SKKOSPI518,000원-5,000원-0.96%180,65372,502,703주37.5조원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04034590인천도시가스KOSPI26,250원100원0.38%7814,374,754주1148.3억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04034310NICEKOSPI12,780원-90원-0.70%27,56036,757,157주4697.5억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04034230파라다이스KOSPI10,010원490원5.15%381,63392,629,382주9272.2억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04034220LG디스플레이KOSPI9,530원370원4.04%2,483,753500,000,000주4.7조원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04034120SBSKOSPI11,240원70원0.63%7,20318,551,238주2085.1억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04034020두산에너빌리티KOSPI73,000원5,300원7.83%2,577,175640,561,146주46.7조원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033920무학KOSPI7,500원20원0.27%30,09628,500,000주2137.5억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033830티비씨KOSDAQ1,586원14원0.89%20,01818,907,130주299.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033790피노KOSDAQ5,480원270원5.18%275,93283,321,887주4566억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033780KT&GKOSPI175,600원0원0.00%223,294103,810,456주18.2조원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033640네패스KOSDAQ15,690원700원4.67%146,80423,059,202주3617.9억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033560블루콤KOSDAQ5,230원70원1.36%120,21217,100,000주894.3억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033540파라텍KOSDAQ787원0원0.00%052,246,331주411.1억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033530SJG세종KOSPI6,620원200원3.12%73,91527,820,961주1841.7억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033500동성화인텍KOSDAQ16,780원800원5.01%106,66229,989,494주5032.2억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033340좋은사람들KOSDAQ326원15원4.82%1,016,33396,950,558주316억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033320제이씨현시스템KOSDAQ2,815원105원3.87%64,68119,114,432주538억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033310엠투엔KOSDAQ1,332원23원1.76%38,96039,972,456주532.4억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033290로젠KOSDAQ1,550원50원3.33%16,19056,156,301주870.4억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033270유나이티드제약KOSPI17,880원150원0.85%27,85815,910,775주2844.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033250체시스KOSPI3,905원150원3.99%56,4526,400,000주249.9억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033240자화전자KOSPI26,400원2,650원11.16%169,07621,605,502주5703.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033230인성정보KOSDAQ1,006원59원6.23%254,94350,515,380주508.1억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033200모아텍KOSDAQ2,550원70원2.82%2,6909,204,529주234.7억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033170시그네틱스KOSDAQ340원-14원-3.95%269,50285,728,319주291.4억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033160엠케이전자KOSDAQ15,350원910원6.30%743,80824,194,466주3713.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033130디지틀조선KOSDAQ1,926원54원2.88%22,70637,115,267주714.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033100제룡전기KOSDAQ44,700원3,150원7.58%182,99816,062,409주7179.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033050제이엠아이KOSDAQ924원10원1.09%45,09631,839,328주294.1억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04032960동일기연KOSDAQ1,955원-43원-2.15%4,43617,592,975주343.9억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04032940원익KOSDAQ5,840원240원4.29%189,88018,193,230주1062.4억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04032860더라미KOSDAQ681원33원5.09%116,19140,395,863주275억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04032850비트컴퓨터KOSDAQ4,045원80원2.02%39,42316,623,293주672.4억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04032830삼성생명KOSPI278,000원-9,500원-3.30%691,982200,000,000주55.6조원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04032820우리기술KOSDAQ10,840원1,200원12.45%5,500,322171,605,186주1.8조원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04032800판타지오KOSDAQ1,617원59원3.79%32,37512,461,522주201.5억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04032790엠젠솔루션KOSDAQ919원-11원-1.18%61,23325,680,106주236억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04032750삼진KOSDAQ2,960원5원0.17%21,0509,031,122주267.3억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04032685소프트센우KOSDAQ10,800원-1,200원-10.00%24,61571,362주7.7억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04032680소프트센KOSDAQ829원37원4.67%40,47420,855,881주172.8억원
157,937건 중 144,501–144,550← 이전2891 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬