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 22:42:28—2026-08-07—삼양바이오팜KOSPI43,950원-700원-1.57%15,2417,435,870주3268억원
fsc-stock-price2026-08-072026-08-10 22:42:28—2026-08-07012160영흥KOSPI2,350원-10원-0.42%11,54215,620,703주367억원
fsc-stock-price2026-08-072026-08-10 22:42:28—2026-08-07012170아센디오KOSPI748원0원0.00%020,250,194주151.4억원
fsc-stock-price2026-08-072026-08-10 22:42:28—2026-08-07012200계양전기KOSPI4,005원-50원-1.23%157,48927,222,829주1090.2억원
fsc-stock-price2026-08-072026-08-10 22:42:28—2026-08-07012205계양전기우KOSPI6,300원20원0.32%12,2391,169,079주73.6억원
fsc-stock-price2026-08-072026-08-10 22:42:28—2026-08-07012210삼미금속KOSDAQ6,620원-40원-0.60%27,39623,051,579주1526억원
fsc-stock-price2026-08-072026-08-10 22:42:28—2026-08-07012280영화금속KOSPI799원15원1.91%233,81449,524,505주395.7억원
fsc-stock-price2026-08-072026-08-10 22:42:28—2026-08-07012320경동인베스트KOSPI46,500원750원1.64%3,7832,365,023주1099.7억원
fsc-stock-price2026-08-072026-08-10 22:42:28현대모비스2026-08-07012330현대모비스KOSPI496,500원-11,500원-2.26%198,85090,732,583주45조원
fsc-stock-price2026-08-072026-08-10 22:42:28—2026-08-07012340뉴인텍KOSDAQ930원0원0.00%216,86122,044,793주205억원
fsc-stock-price2026-08-072026-08-10 22:42:28—2026-08-07012450한화에어로스페이스KOSPI1,097,000원43,000원4.08%162,03351,563,401주56.5조원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07012610경인양행KOSPI3,085원5원0.16%153,34241,616,365주1283.8억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07012620원일특강KOSDAQ6,950원40원0.58%12,2824,400,000주305.8억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07012630HDCKOSPI22,650원-50원-0.22%72,68759,741,721주1.3조원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07012690모나리자KOSPI1,437원1원0.07%157,08236,571,255주525.5억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07—삼성에피스홀딩스KOSPI411,500원9,500원2.36%33,37624,883,049주10.2조원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07012700리드코프KOSDAQ3,050원40원1.33%20,44826,194,852주798.9억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07012750에스원KOSPI76,600원1,600원2.13%32,52437,999,178주2.9조원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07012790신일제약KOSDAQ5,490원170원3.20%23,16611,986,415주658억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07012800대창KOSPI1,186원-19원-1.58%338,95491,140,499주1080.9억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07012860모베이스전자KOSDAQ2,315원10원0.43%333,46773,233,457주1695.3억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07—신한제18호스팩KOSDAQ1,971원0원0.00%12,2835,620,000주110.7억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013000세우글로벌KOSPI1,211원0원0.00%12,78628,705,031주347.6억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013030하이록코리아KOSDAQ33,250원600원1.84%33,71411,768,144주3912.9억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07—신한제17호스팩KOSDAQ1,962원-14원-0.71%10,7945,340,000주104.7억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07—엔에이치스팩33호KOSDAQ1,982원-9원-0.45%20,8817,700,000주152.6억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013120동원개발KOSDAQ2,230원55원2.53%90,65090,808,100주2025억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07—키움히어로제2호스팩KOSDAQ1,964원-2원-0.10%23,5016,310,000주123.9억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07—교보20호스팩KOSDAQ1,997원-1원-0.05%8,2675,970,000주119.2억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013310아진산업KOSDAQ2,655원-15원-0.56%80,27438,806,582주1030.3억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013360일성건설KOSPI1,426원4원0.28%269,93054,024,880주770.3억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07—대신밸런스제20호스팩KOSDAQ1,978원3원0.15%19,7226,740,000주133.3억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013520화승코퍼레이션KOSPI2,690원-10원-0.37%75,25450,051,252주1346.3억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013570디와이KOSPI4,135원-35원-0.84%117,54126,319,633주1088.3억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013580계룡건설KOSPI19,940원-210원-1.04%24,4758,930,907주1780.8억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013700까뮤이앤씨KOSPI1,580원71원4.71%688,47859,750,830주944억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013720청보KOSDAQ2,345원0원0.00%19,03712,165,628주285.2억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013810스페코KOSDAQ1,596원-11원-0.68%30,78414,655,470주233.9억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013870지엠비코리아KOSPI3,930원25원0.64%11,68019,072,280주749.5억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013890지누스KOSPI8,100원10원0.12%34,98821,925,813주1775.9억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07013990아가방컴퍼니KOSDAQ4,835원-65원-1.33%90,16732,887,536주1590.1억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014100메디앙스KOSDAQ1,894원1원0.05%4,56011,800,000주223.4억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014130한익스프레스KOSPI2,525원0원0.00%25,92911,817,883주298.4억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014160대영포장KOSPI708원0원0.00%140,866108,394,549주767.4억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014190원익큐브KOSDAQ1,210원2원0.17%23,63135,395,071주428.2억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014280금강공업KOSPI4,150원35원0.85%21,32929,329,357주1217.1억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014285금강공업우KOSPI5,310원40원0.76%53589,875주31.3억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014440영보화학KOSPI4,550원10원0.22%22,80520,000,000주910억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014470부방KOSDAQ988원15원1.54%49,82760,052,260주593.3억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014530극동유화KOSPI3,215원55원1.74%52,36534,869,420주1121억원
74,681건 중 19,551–19,600← 이전392 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬