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-price2026-08-202026-08-21 11:27:47—2026-08-20018290브이티KOSDAQ12,620원410원3.36%170,92334,941,838주4409.6억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018250애경산업KOSPI11,280원40원0.36%17,79526,409,935주2979억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018000유니슨KOSDAQ996원20원2.05%1,854,778259,498,284주2584.6억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20017940E1KOSPI93,200원200원0.22%10,4816,860,000주6393.5억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20020000한섬KOSPI15,360원-30원-0.19%146,54021,476,994주3298.8억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20019990에너토크KOSDAQ4,890원55원1.14%16,9849,756,088주477억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20019770서연탑메탈KOSDAQ3,320원5원0.15%3,80811,650,000주386.7억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20019685대교우BKOSPI598원0원0.00%019,426,990주116.1억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20019660글로본KOSDAQ1,539원-47원-2.96%23,74613,944,333주214.6억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20019570GMI벤처KOSDAQ2,800원155원5.86%30,4519,545,004주267.2억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20019540일지테크KOSDAQ5,490원0원0.00%63,88513,513,500주741.8억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20019210와이지-원KOSDAQ15,420원140원0.92%832,38337,193,728주5735.2억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20019175신풍제약우KOSPI12,700원0원0.00%1,2551,991,230주252.8억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20019010베뉴지KOSDAQ5,250원70원1.35%4,214,08448,200,000주2530.5억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018700졸스KOSDAQ1,480원1원0.07%53,15611,706,586주173.2억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018670SK가스KOSPI229,500원-10,000원-4.18%11,9899,269,244주2.1조원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018500동원모빌리티KOSPI1,455원-24원-1.62%60,50446,754,933주680.2억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018310삼목에스폼KOSDAQ13,700원-130원-0.94%26,00714,700,000주2013.9억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018260삼성에스디에스KOSPI233,000원7,000원3.10%162,81677,377,800주18조원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014990인디에프KOSPI2,765원-345원-11.09%3,731,75615,022,599주415.3억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014970삼륭물산KOSDAQ4,440원-45원-1.00%25,66614,825,000주658.2억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014950삼익제약KOSDAQ5,230원20원0.38%177,36310,067,588주526.5억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014915성문전자우KOSPI4,595원-160원-3.36%1,127600,000주27.5억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014830유니드KOSPI62,000원-200원-0.32%14,6366,767,600주4195.9억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014820동원시스템즈KOSPI20,550원100원0.49%64,46528,991,282주5957.7억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014710사조씨푸드KOSPI10,210원410원4.18%18,24117,218,543주1758억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014940오리엔탈정공KOSDAQ4,755원15원0.32%125,47245,573,661주2167억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014910성문전자KOSPI2,015원45원2.28%207,48021,857,257주440.4억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014825동원시스템즈우KOSPI13,950원150원1.09%174264,111주36.8억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014790HL D&IKOSPI2,525원45원1.81%52,58637,858,601주955.9억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014680한솔케미칼KOSPI203,000원500원0.25%47,05310,794,036주2.1조원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014580태경비케이KOSPI3,980원-15원-0.38%63,73327,583,100주1097.8억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014620성광벤드KOSDAQ24,150원250원1.05%63,16826,557,364주6413.6억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014570고려제약KOSDAQ3,400원35원1.04%2,43711,000,000주374억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014470부방KOSDAQ966원-3원-0.31%33,31760,052,260주580.1억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014285금강공업우KOSPI5,420원0원0.00%1,281589,875주31.9억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20013360일성건설KOSPI1,548원15원0.98%619,94954,024,880주836.3억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20014130한익스프레스KOSPI2,460원-15원-0.61%13,20211,817,883주290.7억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20013990아가방컴퍼니KOSDAQ4,255원-75원-1.73%65,41232,887,536주1399.3억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20013870지엠비코리아KOSPI3,935원25원0.64%9,86719,072,280주750.4억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20013720청보KOSDAQ2,390원140원6.22%12,93312,165,628주290.7억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20013580계룡건설KOSPI23,000원-100원-0.43%72,8258,930,907주2054.1억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20013310아진산업KOSDAQ2,425원-35원-1.42%145,86238,806,582주941억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20—교보20호스팩KOSDAQ1,995원-1원-0.05%95,970,000주119.1억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20—키움히어로제2호스팩KOSDAQ1,963원-2원-0.10%8,3456,310,000주123.8억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20013120동원개발KOSDAQ2,195원25원1.15%80,36190,808,100주1993.2억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20—엔에이치스팩33호KOSDAQ1,983원-5원-0.25%8,7407,700,000주152.6억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20—신한제17호스팩KOSDAQ1,968원-3원-0.15%6,0435,340,000주105억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20013030하이록코리아KOSDAQ30,800원-250원-0.81%21,87511,768,144주3624.5억원
83,286건 중 47,051–47,100← 이전942 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬