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 22:42:48—2026-08-07093320케이아이엔엑스KOSDAQ133,600원-5,400원-3.88%13,5254,880,000주6519.6억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07093370후성KOSPI9,940원80원0.81%2,319,448107,255,330주1조원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07093380풍강KOSDAQ2,665원70원2.70%21,5219,879,313주263.2억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07093510엔지브이아이KONEX551원-1원-0.18%06,020,000주33.1억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07093520매커스KOSDAQ23,650원300원1.28%16,07711,901,837주2814.7억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07093640케이알엠KOSDAQ4,050원125원3.18%35,66832,843,716주1330.1억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07093920서원인텍KOSDAQ4,895원5원0.10%7,79918,600,000주910.4억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07094170동운아나텍KOSDAQ31,350원-1,100원-3.39%105,05720,909,936주6555.2억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07094280효성ITXKOSPI12,080원110원0.92%7,66611,558,200주1396.2억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07094360칩스앤미디어KOSDAQ10,040원-210원-2.05%49,22721,355,274주2144억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07094480갤럭시아머니트리KOSDAQ5,110원30원0.59%133,34239,229,838주2004.6억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07094800맵스리얼티KOSPI6,360원110원1.76%82,90892,834,331주5904.2억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07094820일진파워KOSDAQ11,520원-170원-1.45%64,07015,078,709주1737억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07094840슈프리마에이치큐KOSDAQ14,610원-160원-1.08%11,5249,806,109주1432.6억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07094850참좋은여행KOSDAQ4,175원-10원-0.24%14,15514,000,000주584.5억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07094860네오리진KOSDAQ1,352원3원0.22%34,69453,110,014주718억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07094940푸른로보틱스KOSDAQ6,260원-40원-0.63%21,1408,361,386주523.4억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07094970제이엠티KOSDAQ3,100원-15원-0.48%131,16216,748,240주519.1억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07095190신화프리텍KOSDAQ1,940원16원0.83%86,00965,260,462주1266억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07095270웨이브일렉트로KOSDAQ4,375원5원0.11%58,61514,372,406주628.7억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07095340ISCKOSDAQ131,000원-5,300원-3.89%107,53321,197,058주2.7조원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07095500미래나노텍KOSDAQ7,270원340원4.91%682,42331,009,999주2254.4억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07095570AJ네트웍스KOSPI4,430원0원0.00%160,73645,252,759주2004.6억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07095610테스KOSDAQ124,600원-5,500원-4.23%279,82719,360,000주2.4조원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07095660네오위즈KOSDAQ19,280원40원0.21%51,87421,636,459주4171.5억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07095700제넥신KOSDAQ2,640원-45원-1.68%86,50245,540,494주1202.2억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07095720웅진씽크빅KOSPI1,216원-1원-0.08%16,37756,827,085주691억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07095910에스에너지KOSDAQ723원34원4.93%9,355,67637,296,909주269.6억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07096240크레버스KOSDAQ8,500원130원1.55%8,76510,238,180주870.2억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07096250와이즈넛KOSDAQ6,400원-20원-0.31%18,46411,814,881주756.1억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07096350대창솔루션KOSDAQ1,800원24원1.35%162,78236,854,762주663.3억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07096530씨젠KOSDAQ28,900원200원0.70%304,73152,225,994주1.5조원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07096610알에프세미KOSDAQ2,965원0원0.00%017,386,411주515.5억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07096630에스코넥KOSDAQ1,964원-20원-1.01%17,60915,876,323주311.8억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07096690에이루트KOSDAQ5,650원70원1.25%6,5554,022,842주227.2억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07096760JW홀딩스KOSPI3,920원110원2.89%123,25273,924,942주2897.8억원
fsc-stock-price2026-08-072026-08-10 22:42:48SK이노베이션2026-08-07096770SK이노베이션KOSPI120,300원11,700원10.77%1,271,355169,052,788주20.3조원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07096775SK이노베이션우KOSPI63,800원3,200원5.28%4,2201,248,426주796.4억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07096870엘디티KOSDAQ2,330원35원1.53%6,9688,347,999주194.5억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07097230HJ중공업KOSPI16,700원0원0.00%287,77590,295,344주1.5조원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07097520엠씨넥스KOSPI18,910원-110원-0.58%31,55117,401,500주3290.6억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07097780에코볼트KOSDAQ1,193원1원0.08%3,57620,293,089주242억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07097800윈팩KOSDAQ1,689원-18원-1.05%47,85527,290,045주460.9억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07097870효성오앤비KOSDAQ4,570원35원0.77%8,9378,490,000주387.9억원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07097950CJ제일제당KOSPI204,500원1,500원0.74%28,98215,054,186주3조원
fsc-stock-price2026-08-072026-08-10 22:42:48—2026-08-07097955CJ제일제당 우KOSPI127,000원500원0.40%2,8261,327,433주1685.8억원
fsc-stock-price2026-08-072026-08-10 22:42:49—2026-08-07098070한텍KOSDAQ24,950원50원0.20%38,57911,121,141주2774.7억원
fsc-stock-price2026-08-072026-08-10 22:42:49—2026-08-07098120마이크로컨텍솔KOSDAQ24,000원-100원-0.41%96,9378,312,766주1995억원
fsc-stock-price2026-08-072026-08-10 22:42:49—2026-08-07098460고영KOSDAQ29,600원-1,450원-4.67%823,90168,204,213주2조원
fsc-stock-price2026-08-072026-08-10 22:42:49—2026-08-07098660에스티오KOSDAQ1,764원-16원-0.90%31,44412,500,976주220.5억원
157,937건 중 139,251–139,300← 이전2786 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬