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 22:42:34—2026-08-07033310엠투엔KOSDAQ1,337원5원0.38%32,98839,972,456주534.4억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07033290로젠KOSDAQ1,600원0원0.00%19,22156,156,301주898.5억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07033270유나이티드제약KOSPI18,300원330원1.84%22,39215,910,775주2911.6억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07033250체시스KOSPI4,115원90원2.24%39,3256,400,000주263.3억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07033240자화전자KOSPI25,150원550원2.24%86,06621,605,502주5433.7억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07033230인성정보KOSDAQ977원-15원-1.51%119,71350,515,380주493.5억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07033200모아텍KOSDAQ2,575원10원0.39%1,8269,204,529주237억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07033170시그네틱스KOSDAQ340원0원0.00%085,728,319주291.4억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07033160엠케이전자KOSDAQ16,820원-910원-5.13%1,273,28724,194,466주4069.5억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07033130디지틀조선KOSDAQ1,887원22원1.18%10,87337,115,267주700.3억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07033100제룡전기KOSDAQ45,000원-700원-1.53%110,49016,062,409주7228억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07033050제이엠아이KOSDAQ936원16원1.74%397,29331,839,328주298억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032960동일기연KOSDAQ2,105원45원2.18%3,45917,592,975주370.3억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032940원익KOSDAQ5,710원-90원-1.55%31,70718,193,230주1038.8억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032860더라미KOSDAQ690원0원0.00%040,395,863주278.7억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032850비트컴퓨터KOSDAQ4,100원-40원-0.97%51,48616,623,293주681.5억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032830삼성생명KOSPI275,500원-12,000원-4.17%394,855200,000,000주55.1조원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032820우리기술KOSDAQ11,200원-40원-0.36%2,124,483172,784,612주1.9조원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032800판타지오KOSDAQ1,584원1원0.06%8,42912,461,522주197.3억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032790엠젠솔루션KOSDAQ942원32원3.52%88,32025,680,106주241.9억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032750삼진KOSDAQ2,985원20원0.67%2,6969,031,122주269.5억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032685소프트센우KOSDAQ9,500원-770원-7.50%15,78971,362주6.7억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032680소프트센KOSDAQ890원1원0.11%112,59520,855,881주185.6억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032640LG유플러스KOSPI14,960원-40원-0.27%909,266424,427,732주6.3조원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032620GC메디아이KOSDAQ3,025원25원0.83%40,40452,197,139주1578.9억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032580피델릭스KOSDAQ4,820원70원1.47%607,09033,132,064주1596.9억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032560황금에스티KOSPI5,450원120원2.25%21,04717,000,000주926.5억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032540TJ미디어KOSDAQ3,125원0원0.00%2,12120,897,413주653억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032500케이엠더블유KOSDAQ16,560원-50원-0.30%168,06142,191,701주6986.9억원
fsc-stock-price2026-08-072026-08-10 22:42:34—2026-08-07032350롯데관광개발KOSPI13,030원370원2.92%207,28979,725,458주1조원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07032300한국파마KOSDAQ7,750원-40원-0.51%5,16710,906,701주845.2억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07032280삼일KOSDAQ1,315원-6원-0.45%10,69816,213,590주213.2억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07032190다우데이타KOSDAQ18,990원-250원-1.30%83,89638,300,000주7273.1억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07032080아즈텍WBKOSDAQ1,097원33원3.10%27,96121,491,029주235.7억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07031980피에스케이홀딩스KOSDAQ94,000원-7,600원-7.48%178,69921,562,395주2조원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07031860디에이치엑스컴퍼니KOSDAQ693원0원0.00%027,005,423주187.1억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07031820아이티센씨티에스KOSPI5,600원-110원-1.93%12,61112,105,146주677.8억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07031440신세계푸드KOSPI38,150원0원0.00%03,872,480주1477.3억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07031430신세계인터내셔날KOSPI11,380원160원1.43%73,05034,986,000주3981.4억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07031330에스에이엠티KOSDAQ10,020원-40원-0.40%629,08699,995,067주1조원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07031310아이즈비전KOSDAQ980원-6원-0.61%52,32729,746,651주291.5억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07031210서울보증보험KOSPI44,400원650원1.49%25,16869,821,598주3.1조원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07030960양지사KOSDAQ4,555원-5원-0.11%16,09215,980,000주727.8억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07030720동원수산KOSPI5,890원-100원-1.67%26,9274,653,805주274.1억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07030610교보증권KOSPI10,000원-80원-0.79%38,089113,962,961주1.1조원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07030530원익홀딩스KOSDAQ19,050원-670원-3.40%939,46477,237,981주1.4조원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07030520한컴KOSDAQ18,480원-170원-0.91%114,40424,179,744주4468.4억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-08-072026-08-10 22:42:33—2026-08-07030210다올투자증권KOSPI3,695원90원2.50%60,10560,911,106주2250.6억원
fsc-stock-price2026-08-072026-08-10 22:42:33케이티2026-08-07030200KTKOSPI53,300원-200원-0.37%230,928252,021,685주13.4조원
157,937건 중 140,351–140,400← 이전2808 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬