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-price2026-08-112026-08-13 00:15:52—2026-08-11006740블루산업개발KOSPI1,052원0원0.00%023,739,825주249.7억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006800미래에셋증권KOSPI35,500원-900원-2.47%1,165,001559,566,880주19.8조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006805미래에셋증권우KOSPI12,800원0원0.00%15,98614,075,750주1801.6억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11—미래에셋증권2우BKOSPI11,360원-130원-1.13%132,882136,500,000주1.5조원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007280한국특강KOSPI2,145원145원7.25%97,18328,646,540주614.4억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007310오뚜기KOSPI333,000원-2,500원-0.75%3,2404,007,830주1.3조원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007340DN오토모티브KOSPI47,900원-550원-1.14%180,47058,510,865주2.8조원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007390네이처셀KOSDAQ23,400원500원2.18%365,20164,435,056주1.5조원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007530와이엠KOSDAQ1,573원17원1.09%7,68922,254,231주350억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007570일양약품KOSPI8,990원290원3.33%63,58519,085,664주1715.8억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11—코리아써키트2우BKOSPI12,900원-100원-0.77%189783,699주101억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007820엠엑스로보틱스KOSDAQ3,525원-70원-1.95%85,40120,033,946주706.1억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007860서연KOSPI8,400원150원1.82%39,64423,479,844주1972.3억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007980TPKOSPI1,873원11원0.59%241,46246,897,350주878.3억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008060대덕KOSPI15,340원150원0.99%78,75531,287,098주4799.4억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11—대덕1우KOSPI10,940원90원0.83%1,0741,212,357주132.6억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007330푸른저축은행KOSDAQ10,350원50원0.49%4,36515,082,800주1561억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007370진양제약KOSDAQ4,015원35원0.88%26,11614,134,587주567.5억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007460에이프로젠KOSPI2,685원55원2.09%105,93923,594,933주633.5억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007540샘표KOSPI46,050원350원0.77%3,4752,875,800주1324.3억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007610선도전기KOSPI4,500원10원0.22%212,98518,000,000주810억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007660이수페타시스KOSPI87,800원-5,200원-5.59%592,32573,409,219주6.4조원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007680대원KOSDAQ3,460원35원1.02%21,44813,222,738주457.5억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007690국도화학KOSPI39,800원-50원-0.13%9,2849,260,832주3685.8억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007700F&F홀딩스KOSPI14,540원60원0.41%14,88339,114,367주5687.2억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007720소노스퀘어KOSDAQ1,455원5원0.34%40,36420,160,090주293.3억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007770한일화학KOSDAQ6,640원170원2.63%3,9073,510,000주233억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007815코리아써우KOSPI16,850원10원0.06%6432,964,690주499.5억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007575일양약품우KOSPI8,080원300원3.86%195445,080주35.9억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007590동방아그로KOSPI5,630원40원0.72%1,35713,617,577주766.6억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007810코리아써키트KOSPI58,900원-200원-0.34%261,22923,982,620주1.4조원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008250이건산업KOSPI2,690원-5원-0.19%13,76310,952,635주294.6억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008260NI스틸KOSPI3,290원10원0.30%145,12428,600,117주940.9억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008290원풍물산KOSDAQ376원-16원-4.08%274,07420,346,839주76.5억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11—카나프테라퓨틱스KOSDAQ15,690원360원2.35%111,60613,300,580주2086.8억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008350남선알미늄KOSPI1,075원22원2.09%1,001,604129,079,090주1387.6억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008355남선알미우KOSPI7,040원-80원-1.12%1,253307,890주21.6억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008370원풍KOSDAQ4,935원10원0.20%97712,000,000주592.2억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008775호텔신라우KOSPI29,650원-50원-0.17%729751,879주222.9억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008870금비KOSPI40,150원-800원-1.95%1401,000,000주401.5억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11—메쥬KOSDAQ13,010원-320원-2.40%26,9449,881,750주1285.6억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008970KBI동양철관KOSPI1,133원-6원-0.53%463,793103,766,907주1175.6억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11009140경인전자KOSPI22,600원50원0.22%3,0681,570,797주355억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11009155삼성전기우KOSPI436,500원-7,000원-1.58%38,6002,906,984주1.2조원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11009180한솔로지스틱스KOSPI2,820원25원0.89%43,74728,155,825주793.9억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11—신영스팩11호KOSDAQ2,015원0원0.00%17,6236,068,000주122.2억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008830대동기어KOSDAQ6,310원10원0.16%889,61414,755,320주931억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11—메리츠제1호스팩KOSDAQ2,085원-5원-0.24%1395,795,000주120.8억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11008930한미사이언스KOSPI46,200원500원1.09%295,30568,391,550주3.1조원
77,550건 중 20,901–20,950← 이전419 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬