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-price2026-08-042026-08-05 15:31:22—2026-08-04043650국순당KOSDAQ3,515원50원1.44%37,75517,858,304주627.7억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04043910자연과환경KOSDAQ2,950원10원0.34%18,36011,339,145주334.5억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04044380주연테크KOSPI835원40원5.03%594,43012,896,316주107.6억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04044480빌리언스KOSDAQ859원39원4.76%80,01633,250,916주285.6억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04044780에이치케이KOSDAQ1,375원5원0.36%7,78318,505,787주254.4억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04044960이글벳KOSDAQ3,055원75원2.52%42,35012,641,883주386.2억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04045060오공KOSDAQ2,100원5원0.24%2,86516,941,974주355.7억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04045300성우테크론KOSDAQ2,365원75원3.28%9,00410,547,012주249.4억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04045390대아티아이KOSDAQ2,545원140원5.82%442,40070,473,377주1793.5억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04045660에이텍KOSDAQ8,300원130원1.59%11,9518,260,000주685.5억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04046070코다코KOSDAQ10,280원0원0.00%015,486,089주1591.9억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04046310백금T&AKOSDAQ2,235원70원3.23%33,87016,418,641주366.9억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04046440KG파이낸셜KOSDAQ4,020원100원2.55%47,87338,010,802주1528억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04046940우원개발KOSDAQ2,915원135원4.86%98,85918,074,350주526.8억원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04047040대우건설KOSPI15,200원1,900원14.29%9,728,050410,907,638주6.2조원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04047050포스코인터내셔널KOSPI54,000원2,700원5.26%375,949175,922,788주9.4조원
fsc-stock-price2026-08-042026-08-05 15:31:23—2026-08-04047310파워로직스KOSDAQ3,000원180원6.38%99,94936,610,755주1098.3억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04044340위닉스KOSDAQ5,840원-20원-0.34%10,519,02717,873,425주1043.8억원
fsc-stock-price2026-08-042026-08-05 15:31:22—2026-08-04044450KSS해운KOSPI10,050원380원3.93%24,11223,085,880주2320.1억원
fsc-stock-price2026-08-042026-08-05 15:31:25—2026-08-04058860KTisKOSPI2,520원15원0.60%57,96234,802,000주877억원
fsc-stock-price2026-08-042026-08-05 15:31:25—2026-08-04058970엠로KOSDAQ16,000원1,440원9.89%44,39012,362,794주1978억원
fsc-stock-price2026-08-042026-08-05 15:31:25—2026-08-04059090미코KOSDAQ15,900원980원6.57%156,46533,416,778주5313.2억원
fsc-stock-price2026-08-042026-08-05 15:31:25—2026-08-04059100아이컴포넌트KOSDAQ5,170원455원9.65%49,1727,070,860주365.5억원
fsc-stock-price2026-08-042026-08-05 15:31:25—2026-08-04059120아진엑스텍KOSDAQ6,250원160원2.63%585,79418,310,066주1144.3억원
fsc-stock-price2026-08-042026-08-05 15:31:25—2026-08-04059180엔더블유시KONEX4,145원-10원-0.24%4505,314,090주220.2억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04059210메타바이오메드KOSDAQ3,835원90원2.40%39,78427,171,445주1042억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04059270해성에어로보틱스KOSDAQ5,740원230원4.17%42,58811,165,299주640.8억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060150인선이엔티KOSDAQ3,005원75원2.56%37,65545,563,612주1369.1억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060230제이케이시냅스KOSDAQ1,411원-145원-9.32%149,22411,260,098주158.8억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060250NHN KCPKOSDAQ13,280원800원6.41%351,35040,160,611주5333.3억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060260뉴보텍KOSDAQ1,170원-7원-0.59%66,29113,342,356주156.1억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060280큐렉소KOSDAQ8,950원400원4.68%287,65941,259,790주3692.7억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-040603103SKOSDAQ1,054원24원2.33%76,98353,059,040주559.2억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060370LS마린솔루션KOSDAQ29,450원2,500원9.28%152,88452,238,854주1.5조원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060380동양에스텍KOSDAQ1,175원20원1.73%6,89119,700,000주231.4억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060480국일신동KOSDAQ1,005원-19원-1.86%79,30311,090,000주111.4억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060540에스에이티KOSDAQ1,100원25원2.33%21,65926,132,934주287.4억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060560HC홈센타KOSDAQ1,794원56원3.22%4,37125,388,001주455.4억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060570드림어스컴퍼니KOSDAQ728원0원0.00%074,101,573주539.4억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060590씨티씨바이오KOSDAQ3,040원70원2.36%27,91124,181,020주735.1억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060720KH바텍KOSDAQ10,860원600원5.85%353,90123,677,442주2571.3억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060850영림원소프트랩KOSDAQ5,120원170원3.43%16,0088,131,000주416.3억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060900에이전트AIKOSDAQ4,390원180원4.28%13,1833,991,073주175.2억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04060980HL홀딩스KOSPI38,450원1,050원2.81%18,9459,078,847주3490.8억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04061040알에프텍KOSDAQ6,160원0원0.00%3,3799,048,223주557.3억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04061090세나테크놀로지KOSDAQ44,700원3,200원7.71%58,1005,467,550주2443.9억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04061250화일약품KOSDAQ8,960원80원0.90%4,2338,417,584주754.2억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04061970LB세미콘KOSDAQ3,740원305원8.88%1,232,10758,083,006주2172.3억원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04062040산일전기KOSPI152,900원7,300원5.01%155,10730,615,850주4.6조원
fsc-stock-price2026-08-042026-08-05 15:31:26—2026-08-04062970한국첨단소재KOSDAQ1,162원0원0.00%057,088,614주663.3억원
157,937건 중 145,151–145,200← 이전2904 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬