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-price2026-08-062026-08-07 10:42:16—2026-08-06018880한온시스템KOSPI3,610원80원2.27%6,345,6531,026,262,552주3.7조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019010베뉴지KOSDAQ3,600원-240원-6.25%178,76748,200,000주1735.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019170신풍제약KOSPI8,020원-120원-1.47%54,66152,418,522주4203.9억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019175신풍제약우KOSPI12,110원-140원-1.14%1,7371,991,230주241.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019180티에이치엔KOSPI6,080원80원1.33%73,45718,000,000주1094.4억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019210와이지-원KOSDAQ18,980원90원0.48%536,17937,193,728주7059.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019540일지테크KOSDAQ6,500원-110원-1.66%30,41513,513,500주878.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019550SBI인베스트먼트KOSDAQ996원-8원-0.80%139,97881,033,287주807억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019570GMI벤처KOSDAQ2,455원-60원-2.39%14,3869,545,004주234.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019660글로본KOSDAQ1,589원44원2.85%11,11113,944,333주221.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019680대교KOSPI1,069원93원9.53%378,83980,467,700주860.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019685대교우BKOSPI734원14원1.94%26,55519,426,990주142.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019770서연탑메탈KOSDAQ3,400원-10원-0.29%12,28311,650,000주396.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06019990에너토크KOSDAQ4,870원0원0.00%41,8499,756,088주475.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06020000한섬KOSPI16,100원-210원-1.29%208,09821,476,994주3457.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06020120키다리스튜디오KOSPI3,635원0원0.00%67,25537,063,766주1347.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06020150롯데에너지머티리얼즈KOSPI31,250원0원0.00%189,49852,365,463주1.6조원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06030000제일기획KOSPI19,120원420원2.25%319,705115,041,225주2.1조원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06029480광무KOSDAQ1,410원-12원-0.84%61,21159,719,132주842억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06030190NICE평가정보KOSPI14,930원570원3.97%51,91758,911,527주8795.4억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06030200KTKOSPI53,500원1,000원1.90%307,060252,021,685주13.4조원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06030210다올투자증권KOSPI3,605원55원1.55%19,01760,911,106주2195.8억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06030520한컴KOSDAQ18,650원40원0.21%78,78524,179,744주4509.5억원
fsc-stock-price2026-08-062026-08-07 10:42:17—2026-08-06030530원익홀딩스KOSDAQ19,720원-1,180원-5.65%1,414,93477,237,981주1.5조원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06030610교보증권KOSPI10,080원290원2.96%85,299113,962,961주1.1조원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06030720동원수산KOSPI5,990원-200원-3.23%36,3934,653,805주278.7억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06030960양지사KOSDAQ4,560원40원0.88%38,71515,980,000주728.6억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06031210서울보증보험KOSPI43,750원800원1.86%23,99969,821,598주3조원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06031310아이즈비전KOSDAQ986원-34원-3.33%52,81029,746,651주293.3억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06031330에스에이엠티KOSDAQ10,060원-10원-0.10%914,91399,995,067주1조원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06031430신세계인터내셔날KOSPI11,220원190원1.72%72,28834,986,000주3925.4억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06031440신세계푸드KOSPI38,150원0원0.00%03,872,480주1477.3억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06031510오스템KOSDAQ1,199원18원1.52%149,64528,000,000주335.7억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06031820아이티센씨티에스KOSPI5,710원-20원-0.35%20,42112,105,146주691.2억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06031860디에이치엑스컴퍼니KOSDAQ693원0원0.00%027,005,423주187.1억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06031980피에스케이홀딩스KOSDAQ101,600원-3,000원-2.87%115,09021,562,395주2.1조원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032080아즈텍WBKOSDAQ1,064원32원3.10%11,27921,491,029주228.6억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032190다우데이타KOSDAQ19,240원-10원-0.05%83,02338,300,000주7368.9억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032280삼일KOSDAQ1,321원8원0.61%47,42216,213,590주214.1억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032300한국파마KOSDAQ7,790원-30원-0.38%4,92310,906,701주849.6억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032350롯데관광개발KOSPI12,660원380원3.09%303,12979,725,458주1조원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032500케이엠더블유KOSDAQ16,610원-480원-2.81%198,61242,191,701주7008억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032540TJ미디어KOSDAQ3,125원-10원-0.32%6,07520,897,413주653억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032560황금에스티KOSPI5,330원-10원-0.19%6,78117,000,000주906.1억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032580피델릭스KOSDAQ4,750원270원6.03%1,261,67233,132,064주1573.7억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032620GC메디아이KOSDAQ3,000원15원0.50%70,68552,197,139주1565.9억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032640LG유플러스KOSPI15,000원80원0.54%1,348,447424,427,732주6.3조원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06032680소프트센KOSDAQ889원-8원-0.89%190,18720,855,881주185.4억원
157,937건 중 141,501–141,550← 이전2831 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬