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-price2026-08-132026-08-15 00:15:56—2026-08-13007680대원KOSDAQ3,470원-65원-1.84%6,92313,222,738주458.8억원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13007700F&F홀딩스KOSPI14,270원-140원-0.97%16,17339,114,367주5581.6억원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13007690국도화학KOSPI37,400원-900원-2.35%21,2649,260,832주3463.5억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007720소노스퀘어KOSDAQ1,481원49원3.42%40,53720,160,090주298.5억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007770한일화학KOSDAQ6,730원0원0.00%2,9043,510,000주236.2억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007810코리아써키트KOSPI66,400원3,000원4.73%397,75723,982,620주1.5조원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007815코리아써우KOSPI19,770원1,320원7.15%9872,964,690주586.1억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13—코리아써키트2우BKOSPI13,820원420원3.13%2,049783,699주108.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007820엠엑스로보틱스KOSDAQ4,600원20원0.44%7,075,94920,033,946주921.5억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007860서연KOSPI8,280원10원0.12%18,10823,479,844주1944.1억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007980TPKOSPI1,878원-1원-0.05%223,09046,897,350주880.7억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008060대덕KOSPI15,860원110원0.70%68,43031,287,098주4962.1억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13—대덕1우KOSPI11,040원60원0.55%5,1871,212,357주133.8억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008250이건산업KOSPI2,580원-120원-4.44%99,78510,952,635주282.5억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008260NI스틸KOSPI3,155원-50원-1.56%89,66028,600,117주902.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008290원풍물산KOSDAQ336원-23원-6.41%271,75420,346,839주68.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13—카나프테라퓨틱스KOSDAQ15,260원-340원-2.18%46,84413,300,580주2029.6억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008350남선알미늄KOSPI1,031원-39원-3.64%980,480129,079,090주1330.8억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008355남선알미우KOSPI7,300원190원2.67%139307,890주22.4억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008370원풍KOSDAQ4,895원-35원-0.71%2,01912,000,000주587.4억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008420문배철강KOSPI2,230원15원0.68%53,19520,503,505주457.2억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008470부스타KOSDAQ2,030원10원0.50%81,2918,404,800주170.6억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008490서흥KOSPI27,300원-50원-0.18%122,19311,569,113주3158.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008700아남전자KOSPI1,227원-30원-2.39%310,17877,124,820주946.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008730율촌화학KOSPI14,630원-240원-1.61%75,73224,800,000주3628.2억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008770호텔신라KOSPI43,400원-650원-1.48%301,15539,248,121주1.7조원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008775호텔신라우KOSPI29,650원-50원-0.17%460751,879주222.9억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008830대동기어KOSDAQ6,640원230원3.59%3,052,90914,755,320주979.7억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008870금비KOSPI41,450원200원0.48%5621,000,000주414.5억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13—메리츠제1호스팩KOSDAQ2,085원0원0.00%1,2395,795,000주120.8억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13—메쥬KOSDAQ12,850원0원0.00%138,5009,881,750주1269.8억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008930한미사이언스KOSPI44,350원600원1.37%187,37268,391,550주3조원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13009580무림P&PKOSPI1,709원-33원-1.89%57,00562,368,324주1065.8억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010660화천기계KOSPI2,880원-75원-2.54%74,08022,000,000주633.6억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008970KBI동양철관KOSPI1,123원-10원-0.88%526,351103,766,907주1165.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009070KCTCKOSPI4,010원-35원-0.87%91,72030,000,000주1203억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009140경인전자KOSPI23,000원-200원-0.86%3,6981,570,797주361.2억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009150삼성전기KOSPI1,503,000원168,000원12.58%1,157,51874,693,696주112.2조원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009155삼성전기우KOSPI508,000원46,000원9.96%72,6362,906,984주1.4조원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009160SIMPACKOSPI4,920원30원0.61%59,57065,370,968주3216.2억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009180한솔로지스틱스KOSPI2,805원-15원-0.53%54,11928,155,825주789.7억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009190대양금속KOSPI1,890원57원3.11%363,03443,986,275주831.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009200무림페이퍼KOSPI1,551원-25원-1.59%39,42941,609,310주645.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009240한샘KOSPI38,050원-1,900원-4.76%100,93823,533,928주8954.6억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009270신원KOSPI1,053원-18원-1.68%412,081114,770,393주1208.5억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009290광동제약KOSPI6,220원-450원-6.75%425,10249,799,808주3097.5억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009300삼아제약KOSDAQ13,500원-420원-3.02%6,7956,370,000주859.9억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
106,262건 중 78,901–78,950← 이전1579 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬