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 22:42:55—2026-08-07183190아세아시멘트KOSPI9,390원40원0.43%28,42535,978,272주3378.3억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07182360큐브엔터KOSDAQ5,820원40원0.69%10,94515,549,849주905억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07181710NHNKOSPI41,800원-1,300원-3.02%67,12132,753,139주1.3조원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07—한진칼우KOSPI28,850원-50원-0.17%2,681536,766주154.8억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07180640한진칼KOSPI118,900원-8,300원-6.53%90,97066,762,279주7.9조원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07180400DXVXKOSDAQ2,740원105원3.98%62,47898,429,432주2696.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07180060탑선KONEX5,150원10원0.19%3019,347,666주481.4억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179900유티아이KOSDAQ2,230원260원13.20%2,638,17919,790,412주441.3억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179720머니무브KONEX7,000원0원0.00%02,750,018주192.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179530애드바이오텍KOSDAQ2,100원100원5.00%58,17726,950,299주565.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07179290엠아이텍KOSDAQ5,080원-60원-1.17%36,92932,365,678주1644.1억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07178920PI첨단소재KOSPI19,180원470원2.51%69,54629,366,322주5632.4억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07178780일월지엠엘KOSDAQ2,170원-25원-1.14%25,05818,639,195주404.4억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07178600대동고려삼KONEX1,700원-89원-4.97%7594,449,600주75.6억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07178320서진시스템KOSDAQ34,100원-1,400원-3.94%885,83563,650,737주2.1조원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07177900쓰리에이로직스KOSDAQ4,050원-15원-0.37%16,3969,627,600주389.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07177830파버나인KOSDAQ2,395원-20원-0.83%2,65511,325,993주271.2억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07177350베셀KOSDAQ695원0원0.00%019,831,702주137.8억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07176750듀켐바이오KOSDAQ6,620원-150원-2.22%42,06128,488,720주1885.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07176590코나솔KONEX1,512원-138원-8.36%6,8115,836,383주88.2억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07175330JB금융지주KOSPI28,850원600원2.12%282,747186,521,824주5.3조원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07175140아고스KOSDAQ2,580원70원2.79%45,36224,944,253주643.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07174900앱클론KOSDAQ28,000원700원2.56%149,96219,952,129주5586.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07173940에프엔씨엔터KOSDAQ2,410원50원2.12%12,19615,392,808주370.9억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07173130오파스넷KOSDAQ5,920원-80원-1.33%24,77613,046,473주772.3억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07172670에이엘티KOSDAQ10,080원-910원-8.28%48,7758,960,259주903.1억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07171120라이온켐텍KOSDAQ2,045원10원0.49%40,64835,901,760주734.1억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07171090선익시스템KOSDAQ67,600원-3,300원-4.65%61,34610,127,626주6846.2억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07171010램테크놀러지KOSDAQ2,830원5원0.18%12,99714,298,752주404.6억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07170920엘티씨KOSDAQ35,550원-3,750원-9.54%212,00910,564,126주3755.5억원
fsc-stock-price2026-08-072026-08-10 22:42:55—2026-08-07170900동아에스티KOSPI38,250원400원1.06%5,1109,727,881주3720.9억원
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 22:42:49—2026-08-07100030인지소프트KOSDAQ19,650원590원3.10%16,5223,283,714주645.2억원
fsc-stock-price2026-08-072026-08-10 22:42:41—2026-08-07060720KH바텍KOSDAQ10,600원-80원-0.75%117,62223,677,442주2509.8억원
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 22:42:33—2026-08-07031510오스템KOSDAQ1,199원0원0.00%119,44028,000,000주335.7억원
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 22:43:07—2026-08-07—대덕전자1우KOSPI22,700원250원1.11%5,8732,095,519주475.6억원
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 22:43:08—2026-08-07—티와이홀딩스우KOSPI2,435원5원0.21%3031,174,949주28.6억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07145270케이탑리츠KOSPI815원1원0.12%8,25948,060,774주391.6억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-08-072026-08-10 22:42:54—2026-08-07145170노브랜드KOSDAQ2,890원25원0.87%7,80916,908,405주488.6억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07145020휴젤KOSDAQ273,500원-5,500원-1.97%96,13812,515,173주3.4조원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07144960뉴파워프라즈마KOSDAQ10,580원-400원-3.64%1,195,77243,692,624주4622.6억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07144510지씨셀KOSDAQ14,630원80원0.55%58,53115,800,344주2311.5억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07143540영우디에스피KOSDAQ1,032원12원1.18%34,78444,599,895주460.2억원
fsc-stock-price2026-08-072026-08-10 22:42:53—2026-08-07143240사람인KOSDAQ17,050원110원0.65%16,44110,732,731주1829.9억원
157,937건 중 138,651–138,700← 이전2774 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬