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 22:42:41—2026-08-07059180엔더블유시KONEX4,095원-30원-0.73%2635,314,090주217.6억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07059120아진엑스텍KOSDAQ6,740원-280원-3.99%1,917,11218,310,066주1234억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07059100아이컴포넌트KOSDAQ5,400원110원2.08%15,9147,070,860주381.8억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07059090미코KOSDAQ15,590원-330원-2.07%118,51733,416,778주5209.6억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058970엠로KOSDAQ15,980원-20원-0.13%15,06312,362,794주1975.5억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058860KTisKOSPI2,530원10원0.40%60,68634,802,000주880.4억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058850KTcsKOSPI2,250원25원1.12%67,87541,404,450주931.6억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058820CMG제약KOSDAQ715원5원0.70%903,732148,123,556주1059억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058730다스코KOSPI3,300원40원1.23%1,977,57020,251,251주668.2억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058650세아홀딩스KOSPI124,700원3,700원3.06%5514,242,236주5290억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058630엠게임KOSDAQ4,415원50원1.15%21,57418,772,574주828.8억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058610에스피지KOSDAQ101,700원-6,700원-6.18%481,29222,177,360주2.2조원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058470리노공업KOSDAQ65,700원-1,200원-1.79%439,01276,211,850주5조원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058450한주에이알티KOSDAQ3,710원-170원-4.38%7,0315,013,372주185.9억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058430포스코스틸리온KOSPI4,555원-60원-1.30%3,332,14060,000,000주2733억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058400KNNKOSDAQ4,680원55원1.19%10,13513,242,972주619.7억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07058110멕아이씨에스KOSDAQ1,585원-33원-2.04%24,42816,050,530주254.4억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07057680티사이언티픽KOSDAQ1,655원-35원-2.07%9,81915,792,909주261.3억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07057540옴니시스템KOSDAQ839원20원2.44%446,93359,394,268주498.3억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07057030YBM넷KOSDAQ2,225원0원0.00%19,51416,312,697주362.9억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07056730CNT85KOSDAQ1,436원-3원-0.21%4,29314,822,237주212.8억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07056700신화인터텍KOSDAQ1,430원3원0.21%87,37929,135,091주416.6억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07056360코위버KOSDAQ5,730원-40원-0.69%44,6579,796,800주561.3억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07056190SFAKOSDAQ21,650원50원0.23%86,33835,908,760주7774.2억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07056090시지메드텍KOSDAQ1,051원4원0.38%192,673103,259,036주1085.2억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07056080유진로봇KOSDAQ12,460원-630원-4.81%282,82038,235,486주4764.1억원
fsc-stock-price2026-08-072026-08-10 22:42:40신한지주2026-08-07055550신한지주KOSPI110,000원2,600원2.42%1,389,243469,450,239주51.6조원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07055490테이팩스KOSPI13,540원100원0.74%11,2914,786,650주648.1억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054950제이브이엠KOSDAQ24,800원250원1.02%21,29712,089,892주2998.2억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054940엑사이엔씨KOSDAQ760원0원0.00%033,173,548주252.1억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054930유신KOSDAQ17,420원110원0.64%6,9313,000,000주522.6억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054920한컴위드KOSDAQ3,985원-15원-0.38%208,24628,217,081주1124.4억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054800아이디스홀딩스KOSDAQ15,070원420원2.87%2,71010,347,756주1559.4억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054780키이스트KOSDAQ1,315원8원0.61%38,51519,657,793주258.4억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054670대한뉴팜KOSDAQ5,760원60원1.05%21,58114,354,920주826.8억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054620APSKOSDAQ4,195원-45원-1.06%15,17118,394,221주771.6억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054540삼영엠텍KOSDAQ6,520원-190원-2.83%126,10213,000,000주847.6억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054450텔레칩스KOSDAQ9,330원-460원-4.70%100,74615,144,233주1412.9억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054410케이피티유KOSDAQ3,515원-55원-1.54%8,6915,726,444주201.2억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054300팬스타엔터프라이즈KOSDAQ1,019원7원0.69%122,21057,870,945주589.7억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054220비츠로시스KOSDAQ1,589원153원10.65%301,70512,590,616주200억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054210이랜텍KOSDAQ7,740원-30원-0.39%67,22725,291,210주1957.5억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054090삼진엘앤디KOSDAQ940원25원2.73%57,06324,959,232주234.6억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054050NH농우바이오KOSDAQ6,940원50원0.73%15,16016,030,561주1112.5억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07054040한국컴퓨터KOSDAQ5,150원60원1.18%14,44216,071,290주827.6억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053980오상자이엘KOSDAQ2,510원0원0.00%19,31718,982,783주476.4억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053950경남제약KOSDAQ1,610원29원1.83%42,72919,619,649주315.8억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053800안랩KOSDAQ59,300원900원1.54%32,21911,126,506주6598억원
fsc-stock-price2026-08-072026-08-10 22:42:40—2026-08-07053700삼보모터스KOSDAQ4,090원-70원-1.68%102,37726,715,757주1092.6억원
157,937건 중 138,501–138,550← 이전2771 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬