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 00:15:55—2026-08-11014950삼익제약KOSDAQ5,610원280원5.25%833,23910,067,588주564.7억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11014990인디에프KOSPI1,857원7원0.38%6,66515,022,599주278.9억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11014825동원시스템즈우KOSPI14,180원330원2.38%1,031264,111주37.4억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11014830유니드KOSPI65,000원600원0.93%9,9916,767,600주4398.9억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11014910성문전자KOSPI1,904원90원4.96%333,33921,857,257주416.1억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11014940오리엔탈정공KOSDAQ4,885원-15원-0.31%163,84145,573,661주2226.2억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11014970삼륭물산KOSDAQ4,575원35원0.77%35,67214,825,000주678.2억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11015260에이엔피KOSPI318원-56원-14.97%2,800,11847,116,894주149.8억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11016580환인제약KOSPI10,410원60원0.58%47,94418,600,070주1936.2억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11016590신대양제지KOSPI10,120원40원0.40%9,16140,297,820주4078.1억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11—메리츠제2호스팩KOSDAQ1,947원0원0.00%25,9537,240,000주140.9억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11016600큐캐피탈KOSDAQ2,350원50원2.17%35,28413,961,601주328억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11016610DB증권KOSPI9,330원90원0.97%37,46942,446,389주3960.2억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11016670디모아KOSDAQ2,625원115원4.58%8,05110,194,234주267.5억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11016710대성홀딩스KOSPI7,060원20원0.28%9,03416,089,459주1135.9억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11016740두올KOSPI3,435원75원2.23%32,95228,674,024주984.9억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11016800퍼시스KOSPI27,200원400원1.49%66911,500,000주3128억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11016880웅진KOSPI2,150원115원5.65%174,93879,927,080주1718.4억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11016920카스KOSDAQ1,054원4원0.38%104,40326,493,538주279.2억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11015230대창단조KOSPI5,980원60원1.01%18,53527,143,620주1623.1억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11015360INVENIKOSPI14,430원-170원-1.16%49,67027,250,000주3932.1억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024090디씨엠KOSPI11,370원140원1.25%1,30411,400,000주1296.1억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024110기업은행KOSPI20,150원-100원-0.49%900,072797,425,869주16조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024720콜마홀딩스KOSPI10,000원-40원-0.40%127,51134,296,259주3429.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023530롯데쇼핑KOSPI98,800원-7,600원-7.14%245,15428,288,755주2.7조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023600삼보판지KOSDAQ8,720원-40원-0.46%20,10216,008,300주1395.9억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024120KB오토시스KOSDAQ3,090원55원1.81%26,96211,500,000주355.3억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024740한일단조KOSDAQ2,175원-5원-0.23%94,35632,897,049주715.5억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024800유성티엔에스KOSDAQ4,280원50원1.18%25,27235,225,370주1507.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024900디와이덕양KOSPI1,779원39원2.24%44,36632,564,980주579.3억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024940PN풍년KOSDAQ2,050원5원0.24%40,61210,000,000주205억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025000KPX케미칼KOSPI51,000원600원1.19%2,9384,378,709주2233.1억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025320시노펙스KOSDAQ4,625원520원12.67%4,828,40092,162,453주4262.5억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025440DH오토웨어KOSDAQ3,640원120원3.41%17,9559,756,244주355.1억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025530SJM홀딩스KOSPI3,515원5원0.14%6,39214,934,008주524.9억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025540한국단자KOSPI64,600원800원1.25%13,58810,115,000주6534.2억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025560미래산업KOSPI7,480원210원2.89%487,04525,454,140주1903.9억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025620차AI헬스케어KOSPI5,010원160원3.30%26,45618,203,973주912억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025750한솔홈데코KOSPI1,902원48원2.59%19,37216,113,029주306.4억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025770한국정보통신KOSDAQ8,180원40원0.49%25,63737,444,271주3062.9억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025820이구산업KOSPI4,545원5원0.11%300,90533,442,000주1519.9억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025860남해화학KOSPI5,920원40원0.68%162,08349,678,843주2940.9억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025870신라에스지KOSDAQ2,940원280원10.53%110,2224,000,000주117.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025890한국주강KOSPI2,600원110원4.42%200,90611,144,616주289.7억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025950동신건설KOSDAQ11,380원480원4.40%471,0618,400,000주955.9억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11025980아난티KOSDAQ4,015원50원1.26%621,66697,300,990주3906.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11026040제이에스티나KOSDAQ1,820원37원2.08%22,43516,503,790주300.3억원
157,937건 중 135,301–135,350← 이전2707 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬