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 00:15:55—2026-08-13005990매일홀딩스KOSDAQ10,780원20원0.19%1,27013,298,304주1433.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005960동부건설KOSPI7,630원280원3.81%80,46322,946,663주1750.8억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005945NH투자증권우KOSPI24,800원-50원-0.20%37,85518,870,968주4680억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005935삼성전자우KOSPI187,800원1,700원0.91%5,591,044802,371,203주150.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005880대한해운KOSPI1,991원-24원-1.19%1,635,593322,747,340주6425.8억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005860한일사료KOSDAQ2,495원-15원-0.60%512,52039,403,685주983.1억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005830DB손해보험KOSPI166,600원7,600원4.78%299,25465,500,349주10.9조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005745크라운해태홀딩스우KOSPI5,400원60원1.12%4,574600,726주32.4억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005725넥센우KOSPI4,310원-15원-0.35%9473,600,600주155.1억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005690파미셀KOSPI11,920원140원1.19%573,58760,004,014주7152.4억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005670푸드웰KOSDAQ6,770원60원0.89%34,36610,000,000주677억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005500삼진제약KOSPI18,270원-180원-0.98%41,11413,320,000주2433.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55POSCO홀딩스2026-08-13005490POSCO홀딩스KOSPI325,500원500원0.15%450,11079,241,527주25.7조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005430한국공항KOSPI82,900원-3,900원-4.49%17,3143,166,355주2624.9억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005440현대지에프홀딩스KOSPI11,650원190원1.66%141,864183,397,199주2.1조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005420코스모화학KOSPI10,540원90원0.86%136,92038,408,228주4048.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005387현대차2우BKOSPI201,500원1,000원0.50%118,03834,963,930주7조원
fsc-stock-price2026-08-132026-08-15 00:15:55현대자동차2026-08-13005380현대차KOSPI418,500원9,000원2.20%590,756204,757,766주85.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005320온타이드KOSPI732원0원0.00%034,187,845주250.2억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005300롯데칠성KOSPI99,000원-900원-0.90%29,4079,278,884주9186억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005257녹십자홀딩스2우KOSPI17,270원340원2.01%99845,990주146.1억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005180빙그레KOSPI68,700원-1,200원-1.72%28,1669,269,031주6367.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005389현대차3우BKOSPI194,200원300원0.15%7,7462,327,452주4519.9억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005385현대차우KOSPI200,500원1,500원0.75%84,76723,340,960주4.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005360모나미KOSPI1,783원-80원-4.29%2,229,61218,897,307주336.9억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13900140엘브이엠씨홀딩스KOSPI1,238원-25원-1.98%398,258193,240,432주2392.3억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13900070글로벌에스엠KOSDAQ1,006원-34원-3.27%36,92926,871,984주270.3억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13900250크리스탈신소재KOSDAQ1,210원-66원-5.17%388,75935,815,001주433.3억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13900120씨엑스아이KOSDAQ931원-60원-6.05%165,08016,669,660주155.1억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13950200소마젠KOSDAQ2,885원-100원-3.35%26,14419,236,053주554.9억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13950220네오이뮨텍KOSDAQ1,551원-26원-1.65%125,32234,211,840주530.6억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13950160코오롱티슈진KOSDAQ25,600원4,250원19.91%6,219,28684,970,160주2.1조원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13950140잉글우드랩KOSDAQ9,670원-270원-2.72%69,21019,867,866주1921.2억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13950130엑세스바이오KOSDAQ2,310원-50원-2.12%64,53335,173,834주812.5억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13950250테라뷰KOSDAQ2,480원-75원-2.94%116,49135,517,731주880.8억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13950210프레스티지바이오파마KOSPI6,890원0원0.00%24,31460,096,155주4140.6억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13950170JTCKOSDAQ4,260원85원2.04%12,05651,746,348주2204.3억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13950190고스트스튜디오KOSDAQ9,050원20원0.22%16,98013,017,059주1178억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13499790GS피앤엘KOSPI43,200원-1,050원-2.37%53,30719,830,841주8566.9억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13498390한화플러스제5호스팩KOSDAQ2,035원0원0.00%04,960,000주100.9억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13496320본시스템즈KONEX1,023,000원0원0.00%01,015,973주1조원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13496070신한제16호스팩KOSDAQ1,990원-2원-0.10%7,5015,620,000주111.8억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13495810유비씨KONEX13,120원0원0.00%02,500,000주328억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13494120큐리오시스KOSDAQ11,880원-420원-3.41%127,68015,259,764주1812.8억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13493790유안타제17호스팩KOSDAQ2,005원-5원-0.25%4,6365,310,000주106.4억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13493330지에프아이KOSDAQ12,240원940원8.32%47,2497,839,513주959.5억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13493280아이엠바이오로직스KOSDAQ18,840원-270원-1.41%98,60514,836,549주2795.2억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13492220KB제31호스팩KOSDAQ2,025원-5원-0.25%2016,210,000주125.7억원
fsc-stock-price2026-08-132026-08-15 00:16:45—2026-08-13491000리브스메드KOSDAQ47,400원2,700원6.04%213,83925,255,271주1.1조원
83,286건 중 55,351–55,400← 이전1108 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬