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 10:42:13—2026-08-06005305롯데칠성우KOSPI69,900원-900원-1.27%452775,310주541.9억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004720팜젠사이언스KOSPI3,245원0원0.00%12,28822,654,365주735.1억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004770써니전자KOSPI1,694원2원0.12%193,00135,507,438주601.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004780대륙제관KOSDAQ4,010원10원0.25%18,00915,903,199주637.7억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014285금강공업우KOSPI5,270원-20원-0.38%2,313589,875주31억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014440영보화학KOSPI4,540원5원0.11%13,28720,000,000주908억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014470부방KOSDAQ973원-26원-2.60%124,83160,052,260주584.3억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014530극동유화KOSPI3,160원25원0.80%29,41234,869,420주1101.8억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014570고려제약KOSDAQ3,420원50원1.48%5,83611,000,000주376.2억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014580태경비케이KOSPI4,035원10원0.25%25,88527,583,100주1112.9억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014620성광벤드KOSDAQ26,900원-550원-2.00%127,44326,557,364주7143.9억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014680한솔케미칼KOSPI223,500원-2,000원-0.89%21,78610,794,036주2.4조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014710사조씨푸드KOSPI10,920원20원0.18%21,59817,218,543주1880.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014790HL D&IKOSPI2,480원10원0.40%44,40937,858,601주938.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014820동원시스템즈KOSPI21,350원-150원-0.70%21,05628,991,282주6189.6억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014825동원시스템즈우KOSPI13,460원-30원-0.22%0264,111주35.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014830유니드KOSPI61,900원200원0.32%6,7596,767,600주4189.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014910성문전자KOSPI1,759원-1원-0.06%246,84821,857,257주384.4억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014915성문전자우KOSPI4,330원-20원-0.46%1,081600,000주25.9억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014940오리엔탈정공KOSDAQ4,680원-170원-3.51%244,27745,573,661주2132.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014950삼익제약KOSDAQ5,500원150원2.80%2,336,47710,067,588주553.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014970삼륭물산KOSDAQ4,275원-35원-0.81%26,30314,825,000주633.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014990인디에프KOSPI1,892원-10원-0.53%3,29815,022,599주284.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015230대창단조KOSPI5,890원-20원-0.34%34,78927,143,620주1598.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015260에이엔피KOSPI342원-31원-8.31%1,047,40247,116,894주161.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015360INVENIKOSPI14,290원250원1.78%52,60627,250,000주3894억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015590DKMEKOSPI1,615원-71원-4.21%34,78353,396,308주862.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015710코콤KOSDAQ2,785원145원5.49%82,07317,530,500주488.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015750성우하이텍KOSDAQ5,950원-50원-0.83%193,53280,000,000주4760억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015760한국전력KOSPI35,950원250원0.70%939,654641,964,077주23조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015860일진홀딩스KOSPI6,250원60원0.97%121,98649,347,483주3084.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015890태경산업KOSPI4,685원25원0.54%37,00929,228,750주1369.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016090대현KOSPI1,490원-15원-1.00%128,99744,282,310주659.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016100리더스코스메틱KOSDAQ1,020원-37원-3.50%17,23319,100,894주194.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016250SGC E&CKOSDAQ11,450원-50원-0.43%2,8715,036,986주576.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016360삼성증권KOSPI95,400원-2,200원-2.25%476,73489,300,000주8.5조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016380KG스틸KOSPI5,660원10원0.18%210,948100,008,897주5660.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016450한세예스24홀딩스KOSPI4,375원75원1.74%9,33440,000,000주1750억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06—한국제16호스팩KOSDAQ1,950원0원0.00%9,3366,750,000주131.6억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016580환인제약KOSPI10,310원240원2.38%51,23818,600,070주1917.6억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016590신대양제지KOSPI9,990원-40원-0.40%26,30140,297,820주4025.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06—메리츠제2호스팩KOSDAQ1,945원-1원-0.05%15,0377,240,000주140.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016600큐캐피탈KOSDAQ2,255원5원0.22%21,27813,961,601주314.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016610DB증권KOSPI9,100원-40원-0.44%33,64042,446,389주3862.6억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016670디모아KOSDAQ2,570원15원0.59%5,34810,194,234주261.9억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016710대성홀딩스KOSPI6,950원20원0.29%6,43816,089,459주1118.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016740두올KOSPI3,345원-15원-0.45%38,04528,674,024주959.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016800퍼시스KOSPI26,550원250원0.95%79211,500,000주3053.2억원
157,937건 중 15,501–15,550← 이전311 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬