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 00:15:57—2026-08-11033290로젠KOSDAQ1,605원20원1.26%27,94756,156,301주901.3억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033250체시스KOSPI4,110원60원1.48%30,8106,400,000주263억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033230인성정보KOSDAQ1,006원6원0.60%261,84150,515,380주508.1억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033170시그네틱스KOSDAQ340원0원0.00%085,728,319주291.4억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033130디지틀조선KOSDAQ1,882원-18원-0.95%45,62137,115,267주698.5억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033100제룡전기KOSDAQ48,450원300원0.62%119,95316,062,409주7782.2억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033050제이엠아이KOSDAQ940원14원1.51%207,92431,839,328주299.2억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11028050삼성E&AKOSPI48,950원150원0.31%1,380,168196,000,000주9.5조원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032960동일기연KOSDAQ2,090원-25원-1.18%4,82317,592,975주367.6억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11034310NICEKOSPI13,070원390원3.08%60,55336,757,157주4804.1억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11034020두산에너빌리티KOSPI77,900원-2,000원-2.50%1,423,064640,561,146주49.8조원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033530SJG세종KOSPI7,070원10원0.14%61,28727,052,299주1912.5억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033340좋은사람들KOSDAQ308원0원0.00%1,387,01396,950,558주298.6억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033310엠투엔KOSDAQ1,359원29원2.18%31,90739,972,456주543.2억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033270유나이티드제약KOSPI18,410원60원0.33%22,12415,910,775주2929.1억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033240자화전자KOSPI27,200원200원0.74%50,49621,605,502주5876.6억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033200모아텍KOSDAQ2,610원35원1.36%1,2639,204,529주240.2억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11033160엠케이전자KOSDAQ17,870원20원0.11%820,35724,194,466주4323.5억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032800판타지오KOSDAQ1,575원5원0.32%29,48012,461,522주196.2억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032750삼진KOSDAQ3,000원5원0.17%7,2229,031,122주270.9억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032680소프트센KOSDAQ915원17원1.89%114,14820,855,881주190.8억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032620GC메디아이KOSDAQ3,185원40원1.27%129,52452,197,139주1662.4억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032560황금에스티KOSPI5,490원60원1.10%34,99617,000,000주933.3억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032350롯데관광개발KOSPI13,300원60원0.45%323,98779,725,458주1조원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032280삼일KOSDAQ1,336원-23원-1.69%8,37416,213,590주216.6억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032080아즈텍WBKOSDAQ1,140원23원2.06%11,20021,491,029주244.9억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11031860디에이치엑스컴퍼니KOSDAQ693원0원0.00%027,005,423주187.1억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005440현대지에프홀딩스KOSPI11,860원40원0.34%222,997183,397,199주2.1조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005389현대차3우BKOSPI193,600원400원0.21%5,9592,327,452주4505.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005387현대차2우BKOSPI199,400원-2,100원-1.04%57,45834,963,930주6.9조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005385현대차우KOSPI197,700원200원0.10%40,26923,340,960주4.6조원
fsc-stock-price2026-08-112026-08-13 00:15:52현대자동차2026-08-11005380현대차KOSPI403,000원-5,000원-1.23%327,064204,757,766주82.5조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005360모나미KOSPI1,929원311원19.22%13,414,19918,897,307주364.5억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005320온타이드KOSPI813원-25원-2.98%349,90634,187,845주277.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005305롯데칠성우KOSPI70,100원-100원-0.14%1,787775,310주543.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005300롯데칠성KOSPI100,900원-1,500원-1.46%11,7939,278,884주9362.3억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005290동진쎄미켐KOSDAQ43,000원950원2.26%402,74950,970,126주2.1조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005257녹십자홀딩스2우KOSPI16,070원370원2.36%68845,990주135.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005250녹십자홀딩스KOSPI10,720원90원0.85%66,84547,028,210주5041.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005180빙그레KOSPI71,500원2,300원3.32%56,5049,269,031주6627.3억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005090SGC에너지KOSPI56,200원0원0.00%134,35614,409,333주8098억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005070코스모신소재KOSPI39,250원0원0.00%97,32233,214,571주1.3조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005010휴스틸KOSPI3,965원70원1.80%315,31856,188,075주2227.8억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11—롯데지주우KOSPI22,700원450원2.02%2,487805,603주182.8억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004990롯데지주KOSPI23,650원-400원-1.66%117,25299,663,776주2.3조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004985성신양회우KOSPI8,590원170원2.02%2,547735,645주63.1억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004980성신양회KOSPI8,160원110원1.37%85,69824,516,073주2000.5억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004970신라교역KOSPI9,350원10원0.11%15,42416,000,000주1496억원
157,937건 중 22,251–22,300← 이전446 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬