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-price2026-08-062026-08-07 10:42:13—2026-08-06006800미래에셋증권KOSPI34,550원-650원-1.85%1,917,548559,566,880주19.3조원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06006805미래에셋증권우KOSPI12,530원-220원-1.73%16,55614,075,750주1763.6억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06006840AK홀딩스KOSPI7,340원70원0.96%9,73913,247,561주972.3억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06006890태경케미컬KOSPI5,740원-30원-0.52%39,74011,600,000주665.8억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06006910보성파워텍KOSDAQ6,710원-140원-2.04%589,32949,129,824주3296.6억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06006980우성KOSPI16,080원-60원-0.37%3973,090,000주496.8억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06—에스테크엠KONEX8,840원240원2.79%901,510,000주133.4억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007120미래아이앤지KOSPI1,160원-30원-2.52%8,22127,323,114주316.9억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06—삼성스팩11호KOSDAQ1,990원6원0.30%565,760,000주114.6억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007280한국특강KOSPI1,847원22원1.21%10,13528,646,540주529.1억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007310오뚜기KOSPI334,500원11,000원3.40%4,5124,007,830주1.3조원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007340DN오토모티브KOSPI47,800원1,400원3.02%191,39558,510,865주2.7조원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007390네이처셀KOSDAQ21,850원-300원-1.35%321,22464,435,056주1.4조원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007460에이프로젠KOSPI2,615원-25원-0.95%80,80523,594,933주617억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06—미래에셋증권2우BKOSPI11,130원-210원-1.85%128,735136,500,000주1.5조원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06006880신송홀딩스KOSPI4,490원95원2.16%25,74711,828,858주531.1억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06—비엔케이제3호스팩KOSDAQ1,987원-3원-0.15%1854,310,000주85.6억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014285금강공업우KOSPI5,270원-20원-0.38%2,313589,875주31억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014440영보화학KOSPI4,540원5원0.11%13,28720,000,000주908억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014470부방KOSDAQ973원-26원-2.60%124,83160,052,260주584.3억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014530극동유화KOSPI3,160원25원0.80%29,41234,869,420주1101.8억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014570고려제약KOSDAQ3,420원50원1.48%5,83611,000,000주376.2억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014580태경비케이KOSPI4,035원10원0.25%25,88527,583,100주1112.9억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014620성광벤드KOSDAQ26,900원-550원-2.00%127,44326,557,364주7143.9억원
fsc-stock-price2026-08-062026-08-07 10:42:15—2026-08-06014680한솔케미칼KOSPI223,500원-2,000원-0.89%21,78610,794,036주2.4조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014710사조씨푸드KOSPI10,920원20원0.18%21,59817,218,543주1880.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014790HL D&IKOSPI2,480원10원0.40%44,40937,858,601주938.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014820동원시스템즈KOSPI21,350원-150원-0.70%21,05628,991,282주6189.6억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014825동원시스템즈우KOSPI13,460원-30원-0.22%0264,111주35.5억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014830유니드KOSPI61,900원200원0.32%6,7596,767,600주4189.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014910성문전자KOSPI1,759원-1원-0.06%246,84821,857,257주384.4억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014915성문전자우KOSPI4,330원-20원-0.46%1,081600,000주25.9억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014940오리엔탈정공KOSDAQ4,680원-170원-3.51%244,27745,573,661주2132.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014950삼익제약KOSDAQ5,500원150원2.80%2,336,47710,067,588주553.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014970삼륭물산KOSDAQ4,275원-35원-0.81%26,30314,825,000주633.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06014990인디에프KOSPI1,892원-10원-0.53%3,29815,022,599주284.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015230대창단조KOSPI5,890원-20원-0.34%34,78927,143,620주1598.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015260에이엔피KOSPI342원-31원-8.31%1,047,40247,116,894주161.1억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015360INVENIKOSPI14,290원250원1.78%52,60627,250,000주3894억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015590DKMEKOSPI1,615원-71원-4.21%34,78353,396,308주862.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015710코콤KOSDAQ2,785원145원5.49%82,07317,530,500주488.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015750성우하이텍KOSDAQ5,950원-50원-0.83%193,53280,000,000주4760억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015760한국전력KOSPI35,950원250원0.70%939,654641,964,077주23조원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015860일진홀딩스KOSPI6,250원60원0.97%121,98649,347,483주3084.2억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06015890태경산업KOSPI4,685원25원0.54%37,00929,228,750주1369.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016090대현KOSPI1,490원-15원-1.00%128,99744,282,310주659.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016100리더스코스메틱KOSDAQ1,020원-37원-3.50%17,23319,100,894주194.8억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016250SGC E&CKOSDAQ11,450원-50원-0.43%2,8715,036,986주576.7억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06016360삼성증권KOSPI95,400원-2,200원-2.25%476,73489,300,000주8.5조원
157,937건 중 142,701–142,750← 이전2855 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬