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-price2026-08-072026-08-10 22:42:30—2026-08-07016360삼성증권KOSPI91,000원-4,400원-4.61%671,54189,300,000주8.1조원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016250SGC E&CKOSDAQ12,000원550원4.80%8,3145,036,986주604.4억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016100리더스코스메틱KOSDAQ1,075원55원5.39%12,43119,100,894주205.3억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016090대현KOSPI1,498원8원0.54%134,80944,282,310주663.3억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07015890태경산업KOSPI4,695원10원0.21%41,39829,228,750주1372.2억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07015860일진홀딩스KOSPI6,340원90원1.44%159,46949,347,483주3128.6억원
fsc-stock-price2026-08-072026-08-10 22:42:30한국전력공사2026-08-07015760한국전력KOSPI35,600원-350원-0.97%864,179641,964,077주22.8조원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07015750성우하이텍KOSDAQ5,920원-30원-0.50%169,79580,000,000주4736억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07015710코콤KOSDAQ2,740원-45원-1.62%16,77617,530,500주480.3억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07015590DKMEKOSPI1,660원45원2.79%34,49953,396,308주886.3억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07015360INVENIKOSPI14,230원-60원-0.42%33,46627,250,000주3877.6억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07015260에이엔피KOSPI374원32원9.36%5,434,76547,116,894주176.2억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07015230대창단조KOSPI5,920원30원0.51%36,24827,143,620주1606.9억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07014990인디에프KOSPI1,825원-67원-3.54%23,45515,022,599주274.1억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07014970삼륭물산KOSDAQ4,300원25원0.58%22,04114,825,000주637.4억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07014950삼익제약KOSDAQ5,050원-450원-8.18%352,53610,067,588주508.4억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07014940오리엔탈정공KOSDAQ4,600원-80원-1.71%184,06745,573,661주2096.3억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014915성문전자우KOSPI4,445원115원2.66%1,318600,000주26.6억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014910성문전자KOSPI1,725원-34원-1.93%187,63121,857,257주377억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014830유니드KOSPI61,800원-100원-0.16%7,0356,767,600주4182.3억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014825동원시스템즈우KOSPI13,670원210원1.56%266264,111주36.1억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014820동원시스템즈KOSPI22,250원900원4.22%43,55928,991,282주6450.5억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014790HL D&IKOSPI2,480원0원0.00%60,03637,858,601주938.8억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014710사조씨푸드KOSPI10,950원30원0.27%19,70817,218,543주1885.4억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014680한솔케미칼KOSPI222,500원-1,000원-0.45%28,39710,794,036주2.4조원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014620성광벤드KOSDAQ26,650원-250원-0.93%167,67526,557,364주7077.5억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014580태경비케이KOSPI4,075원40원0.99%44,98527,583,100주1124억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014570고려제약KOSDAQ3,460원40원1.17%4,58111,000,000주380.6억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014530극동유화KOSPI3,215원55원1.74%52,36534,869,420주1121억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014470부방KOSDAQ988원15원1.54%49,82760,052,260주593.3억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014440영보화학KOSPI4,550원10원0.22%22,80520,000,000주910억원
fsc-stock-price2026-08-072026-08-10 22:42:29—2026-08-07014285금강공업우KOSPI5,310원40원0.76%53589,875주31.3억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07007210벽산KOSPI1,473원3원0.20%95,87265,360,000주962.7억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07—삼성스팩11호KOSDAQ1,984원-6원-0.30%13,3655,760,000주114.2억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07007160사조산업KOSPI52,700원-400원-0.75%13,5945,000,000주2635억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07007120미래아이앤지KOSPI1,171원11원0.95%10,45927,323,114주319.9억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07007110일신석재KOSPI735원-1원-0.14%207,40777,456,610주569.3억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07—에스테크엠KONEX9,100원260원2.94%1721,510,000주137.4억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07007070GS리테일KOSPI28,350원1,900원7.18%596,70183,607,415주2.3조원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006980우성KOSPI16,450원370원2.30%8333,090,000주508.3억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006920모헨즈KOSDAQ3,225원-10원-0.31%38,28110,920,000주352.1억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006910보성파워텍KOSDAQ6,620원-90원-1.34%397,05149,129,824주3252.3억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07—비엔케이제3호스팩KOSDAQ1,989원2원0.10%184,310,000주85.7억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006890태경케미컬KOSPI5,730원-10원-0.17%38,15911,600,000주664.6억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006880신송홀딩스KOSPI4,530원40원0.89%17,03011,828,858주535.8억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006840AK홀딩스KOSPI7,450원110원1.50%14,17313,247,561주986.9억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07—미래에셋증권2우BKOSPI11,060원-70원-0.63%205,399136,500,000주1.5조원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006805미래에셋증권우KOSPI12,210원-320원-2.55%19,57614,075,750주1718.6억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006800미래에셋증권KOSPI33,900원-650원-1.88%1,280,355559,566,880주18.9조원
157,937건 중 139,151–139,200← 이전2784 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬