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 00:15:51—2026-08-11003160디아이KOSPI25,100원200원0.80%162,94428,300,000주7103.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003220대원제약KOSPI8,250원110원1.35%56,75822,427,583주1850.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003230삼양식품KOSPI1,254,000원-34,000원-2.64%50,5637,533,015주9.4조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003240태광산업KOSPI943,000원-1,000원-0.11%1,2841,113,400주1조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003000부광약품KOSPI4,560원-5원-0.11%310,73798,664,671주4499.1억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11103840우양KOSDAQ1,848원11원0.60%30,02016,366,428주302.4억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11103590일진전기KOSPI61,800원-800원-1.28%173,92147,685,390주2.9조원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11103230에스앤더블류KOSDAQ2,520원-125원-4.73%15,7847,200,000주181.4억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11103140풍산KOSPI83,500원-3,100원-3.58%129,65128,024,278주2.3조원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102950아하KONEX1,750원-134원-7.11%1,71613,121,903주229.6억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102940코오롱생명과학KOSDAQ16,500원120원0.73%143,86713,090,603주2159.9억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102710이엔에프테크놀로지KOSDAQ50,900원1,700원3.46%96,75214,287,836주7272.5억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102460이연제약KOSPI10,410원210원2.06%79,02718,586,811주1934.8억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102370케이옥션KOSDAQ3,245원0원0.00%27,01825,888,290주840억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102260동성케미컬KOSPI3,780원35원0.93%65,53450,669,591주1915.3억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11102120어보브반도체KOSDAQ7,600원220원2.98%88,27117,780,753주1351.3억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101970우양에이치씨KOSDAQ9,990원-220원-2.15%13,03414,790,009주1477.5억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003280흥아해운KOSPI1,725원34원2.01%7,347,058240,424,899주4147.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003300한일홀딩스KOSPI17,330원-140원-0.80%12,44830,831,444주5343억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003310대주산업KOSDAQ1,720원33원1.96%340,78635,392,350주608.7억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003350한국화장품제조KOSPI10,340원1,320원14.63%4,742,42422,660,000주2343억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003380하림지주KOSDAQ11,580원250원2.21%751,923112,005,621주1.2조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003460유화증권KOSPI3,210원10원0.31%69,13756,702,415주1820.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003465유화증권우KOSPI3,125원0원0.00%4117,476,425주546.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003470유안타증권KOSPI4,685원50원1.08%320,812192,680,102주9027억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003540대신증권KOSPI26,300원-150원-0.57%45,77547,666,126주1.2조원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101930인화정공KOSDAQ7,720원150원1.98%30,29445,694,671주3527.6억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101730위메이드맥스KOSDAQ4,390원1,010원29.88%2,275,76083,803,286주3678.9억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101680한국정밀기계KOSDAQ2,735원75원2.82%23,6548,404,000주229.8억원
fsc-stock-price2026-08-112026-08-13 00:16:05—2026-08-11101670하이드로리튬KOSDAQ856원1원0.12%547,42056,777,187주486억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11092200디아이씨KOSPI5,230원-10원-0.19%185,84638,888,569주2033.8억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11092190서울바이오시스KOSDAQ6,950원-160원-2.25%391,65245,868,383주3187.8억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11092130이크레더블KOSDAQ14,510원100원0.69%5,19112,043,600주1747.5억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11092070디엔에프KOSDAQ13,820원290원2.14%23,54911,571,858주1599.2억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11092040아미코젠KOSDAQ1,088원23원2.16%680,91670,655,387주768.7억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11091970LSK아이로봇KOSDAQ4,065원5원0.12%26,3337,534,780주306.2억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11091810트리니티항공KOSPI626원0원0.00%0510,530,459주3195.9억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11091700파트론KOSDAQ5,890원70원1.20%185,78650,000,000주2945억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11091590남화토건KOSDAQ5,680원1,310원29.98%2,130,33311,740,000주666.8억원
fsc-stock-price2026-08-112026-08-13 00:16:04—2026-08-11091580상신이디피KOSDAQ18,090원210원1.17%225,99013,328,219주2411억원
fsc-stock-price2026-08-112026-08-13 00:16:03—2026-08-11091440한울소재과학KOSDAQ3,285원70원2.18%417,19034,207,149주1123.7억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003547대신증권2우BKOSPI19,200원30원0.16%9,8589,606,666주1844.4억원
fsc-stock-price2026-08-112026-08-13 00:15:51LG2026-08-11003550LGKOSPI108,300원700원0.65%235,347151,192,004주16.3조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003555LG우KOSPI67,000원100원0.15%3,6743,011,199주2017.5억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003580HLB글로벌KOSPI1,621원67원4.31%188,35950,663,505주821.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003475유안타증권우KOSPI4,345원35원0.81%21,30612,811,370주556.6억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003480한진중공업홀딩스KOSPI4,860원20원0.41%15,41329,529,812주1435.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003490대한항공KOSPI26,650원-200원-0.74%1,400,829368,220,661주9.8조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003495대한항공우KOSPI21,500원50원0.23%8041,110,794주238.8억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003520영진약품KOSPI1,286원38원3.04%515,450182,892,731주2352억원
157,937건 중 22,501–22,550← 이전451 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬