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 22:42:26—2026-08-07007660이수페타시스KOSPI82,300원-800원-0.96%364,15873,409,219주6조원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07007680대원KOSDAQ3,400원25원0.74%7,71513,222,738주449.5억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07007690국도화학KOSPI38,550원-1,050원-2.65%21,2229,260,832주3570억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07007700F&F홀딩스KOSPI14,180원10원0.07%9,30739,114,367주5546.4억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07007720소노스퀘어KOSDAQ1,388원58원4.36%51,09720,160,090주279.8억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07007770한일화학KOSDAQ6,400원190원3.06%6,2823,510,000주224.6억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07007810코리아써키트KOSPI55,700원100원0.18%289,69423,982,620주1.3조원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07007815코리아써우KOSPI15,280원-670원-4.20%1,5202,964,690주453억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07—코리아써키트2우BKOSPI12,620원-50원-0.39%556783,699주98.9억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07007820엠엑스로보틱스KOSDAQ3,175원-110원-3.35%29,16220,033,946주636억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07007860서연KOSPI7,980원-80원-0.99%25,28023,479,844주1873.6억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07007980TPKOSPI1,806원70원4.03%392,68546,897,350주846.9억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008040사조동아원KOSPI649원7원1.09%548,060141,144,600주916억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008060대덕KOSPI14,710원-40원-0.27%38,35731,287,098주4602.3억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07—대덕1우KOSPI10,820원120원1.12%8711,212,357주131.1억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008250이건산업KOSPI2,635원5원0.19%7,83410,952,635주288.6억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008260NI스틸KOSPI3,250원-75원-2.26%79,42328,600,117주929.5억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008290원풍물산KOSDAQ358원-15원-4.02%605,82720,346,839주72.8억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07—카나프테라퓨틱스KOSDAQ14,130원-410원-2.82%84,11713,300,580주1879.3억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008350남선알미늄KOSPI1,037원2원0.19%664,359129,079,090주1338.5억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008355남선알미우KOSPI7,150원180원2.58%982307,890주22억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008370원풍KOSDAQ4,875원5원0.10%88112,000,000주585억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008420문배철강KOSPI2,130원15원0.71%690,11720,503,505주436.7억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008470부스타KOSDAQ2,010원-15원-0.74%28,6678,404,800주168.9억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008490서흥KOSPI23,650원800원3.50%27,00411,569,113주2736억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008700아남전자KOSPI1,206원-24원-1.95%521,18877,124,820주930.1억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008730율촌화학KOSPI14,840원580원4.07%61,51824,800,000주3680.3억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008770호텔신라KOSPI42,700원-150원-0.35%267,72639,248,121주1.6조원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008775호텔신라우KOSPI29,350원200원0.69%920751,879주220.6억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008830대동기어KOSDAQ5,850원-1,670원-22.21%2,609,6958,987,520주525.7억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008870금비KOSPI39,300원900원2.34%1751,000,000주393억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07—메리츠제1호스팩KOSDAQ2,090원-10원-0.48%3,7585,795,000주121.1억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07—메쥬KOSDAQ12,880원-880원-6.40%28,8529,881,750주1272.7억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008930한미사이언스KOSPI44,650원850원1.94%274,79168,391,550주3조원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07008970KBI동양철관KOSPI1,114원-19원-1.68%503,875103,766,907주1155.9억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07009070KCTCKOSPI3,980원45원1.14%78,26930,000,000주1194억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07009140경인전자KOSPI22,150원400원1.84%2,4511,570,797주347.9억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07009150삼성전기KOSPI1,278,000원49,000원3.99%894,86774,693,696주95.4조원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07009155삼성전기우KOSPI446,000원12,000원2.76%36,4992,906,984주1.2조원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07009160SIMPACKOSPI4,775원50원1.06%71,34365,370,968주3121.4억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07009180한솔로지스틱스KOSPI2,750원0원0.00%24,49528,155,825주774.2억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07009190대양금속KOSPI1,780원43원2.48%338,36843,986,275주782.9억원
fsc-stock-price2026-08-072026-08-10 22:42:26—2026-08-07—신영스팩11호KOSDAQ2,015원0원0.00%42,6986,068,000주122.2억원
fsc-stock-price2026-08-072026-08-10 22:42:27—2026-08-07009200무림페이퍼KOSPI1,532원-1원-0.07%33,53041,609,310주637.4억원
fsc-stock-price2026-08-072026-08-10 22:42:27—2026-08-07009240한샘KOSPI40,850원600원1.49%34,81023,533,928주9613.6억원
fsc-stock-price2026-08-072026-08-10 22:42:27—2026-08-07009270신원KOSPI1,065원30원2.90%351,239114,770,393주1222.3억원
fsc-stock-price2026-08-072026-08-10 22:42:27—2026-08-07009290광동제약KOSPI6,460원50원0.78%124,05249,799,808주3217억원
fsc-stock-price2026-08-072026-08-10 22:42:27—2026-08-07009300삼아제약KOSDAQ13,030원280원2.20%5,1456,370,000주830억원
fsc-stock-price2026-08-072026-08-10 22:42:27—2026-08-07009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
157,937건 중 18,501–18,550← 이전371 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬