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 22:42:32—2026-08-07025820이구산업KOSPI4,370원-90원-2.02%229,63233,442,000주1461.4억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025770한국정보통신KOSDAQ8,050원-30원-0.37%20,71337,444,271주3014.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025750한솔홈데코KOSPI1,857원-37원-1.95%48,29616,113,029주299.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025620차AI헬스케어KOSPI4,710원10원0.21%3,51318,203,973주857.4억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025560미래산업KOSPI6,220원-460원-6.89%272,31125,454,140주1583.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025550한국선재KOSDAQ2,180원-35원-1.58%53,58325,514,004주556.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025540한국단자KOSPI62,700원-400원-0.63%8,45410,115,000주6342.1억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025530SJM홀딩스KOSPI3,475원-35원-1.00%29,16114,934,008주518.9억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025440DH오토웨어KOSDAQ3,440원-5원-0.15%4,0999,756,244주335.6억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025320시노펙스KOSDAQ3,850원-110원-2.78%644,94392,162,453주3548.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07025000KPX케미칼KOSPI49,750원350원0.71%4,5764,378,709주2178.4억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024950삼천리자전거KOSDAQ3,800원10원0.26%13,77312,400,000주471.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024940PN풍년KOSDAQ1,980원-4원-0.20%24,50410,000,000주198억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024910경창산업KOSDAQ1,401원-13원-0.92%33,21935,819,005주501.8억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024900디와이덕양KOSPI1,726원7원0.41%63,49432,564,980주562억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024890대원화성KOSPI2,805원-110원-3.77%53,3838,249,830주231.4억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024880케이피에프KOSDAQ3,825원-10원-0.26%28,62419,941,624주762.7억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024850HLB이노베이션KOSDAQ11,790원0원0.00%194,74331,753,544주3743.7억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024840KBI메탈KOSDAQ4,810원-610원-11.25%5,596,48443,159,888주2075.9억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024830세원물산KOSDAQ8,790원30원0.34%6898,350,000주733.9억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024800유성티엔에스KOSDAQ4,225원-30원-0.71%16,36235,225,370주1488.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024740한일단조KOSDAQ2,095원5원0.24%113,92932,897,049주689.1억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024720콜마홀딩스KOSPI9,730원30원0.31%34,84134,296,259주3337억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024120KB오토시스KOSDAQ3,015원-5원-0.17%12,26811,500,000주346.7억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024110기업은행KOSPI20,750원400원1.97%775,345797,425,869주16.5조원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024090디씨엠KOSPI11,080원-50원-0.45%1,66011,400,000주1263.1억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024070WISCOMKOSPI1,891원3원0.16%12,88515,326,438주289.8억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07024060흥구석유KOSDAQ10,470원300원2.95%1,467,20915,000,000주1570.5억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023960에쓰씨엔지니어링KOSPI977원1원0.10%29,45038,035,975주371.6억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023910대한약품KOSDAQ27,000원500원1.89%4,0846,000,000주1620억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023900풍국주정KOSDAQ7,390원70원0.96%5,62312,600,000주931.1억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023810인팩KOSPI5,120원40원0.79%16,55310,000,000주512억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023800인지컨트롤스KOSPI5,200원-50원-0.95%35,53115,809,197주822억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023790동일스틸럭스KOSDAQ1,545원-56원-3.50%591,72713,069,808주201.9억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023770플레이위드KOSDAQ2,440원-60원-2.40%5,7488,946,495주218.2억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023760한국캐피탈KOSDAQ670원0원0.00%0315,609,576주2114.5억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023600삼보판지KOSDAQ8,780원80원0.92%4,65216,008,300주1405.5억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023590다우기술KOSPI38,400원-200원-0.52%33,92443,287,312주1.6조원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023530롯데쇼핑KOSPI99,700원-14,800원-12.93%579,90628,288,755주2.8조원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023450동남합성KOSPI29,000원-200원-0.68%1,6313,500,000주1015억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023410유진기업KOSDAQ3,365원0원0.00%183,00077,310,863주2601.5억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023350한국종합기술KOSPI3,915원25원0.64%37,00310,950,000주428.6억원
fsc-stock-price2026-08-072026-08-10 22:42:32—2026-08-07023160태광KOSDAQ23,150원50원0.22%108,22525,867,242주5988.2억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07023150MH에탄올KOSPI4,120원75원1.85%2,3237,378,526주303.9억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07023000삼원강재KOSPI2,215원5원0.23%11,99639,739,956주880.2억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07022220티케이지애강KOSDAQ660원0원0.00%33,71651,794,579주341.8억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07022100포스코DXKOSPI20,750원150원0.73%223,055152,034,729주3.1조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07—네오뷰KOSDAQ15,660원-720원-4.40%112,9595,276,175주826.2억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07021880메이슨캐피탈KOSDAQ1,205원-12원-0.99%49,11321,218,440주255.6억원
157,937건 중 139,001–139,050← 이전2781 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬