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 00:15:57—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 00:15:58—2026-08-13010690화신KOSPI8,790원-30원-0.34%336,08334,920,410주3069.5억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010770평화홀딩스KOSPI3,760원-55원-1.44%40,34714,625,466주549.9억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010780아이에스동서KOSPI18,000원-1,540원-7.88%199,32930,186,976주5433.6억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010820퍼스텍KOSPI6,470원10원0.15%322,15648,771,938주3155.5억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010950S-OilKOSPI140,900원-600원-0.42%323,206112,582,792주15.8조원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010955S-Oil우KOSPI68,200원300원0.44%9,6074,021,927주2742.9억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010960삼호개발KOSPI3,275원-55원-1.65%273,59624,120,000주789.9억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13011000진원생명과학KOSPI2,670원0원0.00%018,176,581주485.3억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13011040경동제약KOSDAQ5,140원-40원-0.77%11,23730,768,766주1581.5억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13011070LG이노텍KOSPI615,000원11,000원1.82%323,82323,667,107주14.5조원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011080형지I&CKOSDAQ835원-69원-7.63%388,1087,096,262주59.2억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011090에넥스KOSPI1,750원-3원-0.17%2,226,28211,857,054주207.4억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011150CJ씨푸드KOSPI2,040원-35원-1.69%49,86435,930,773주732.9억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011155CJ씨푸드1우KOSPI6,190원190원3.17%1,609200,000주12.3억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011170롯데케미칼KOSPI57,400원-500원-0.86%224,92042,775,419주2.4조원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011200HMMKOSPI21,050원-300원-1.41%1,745,070943,237,970주19.8조원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011210현대위아KOSPI66,200원1,200원1.85%73,07927,195,083주1.8조원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011230삼화전자KOSPI2,960원-40원-1.33%3,030,46419,165,785주567.3억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011280태림포장KOSPI1,735원-3원-0.17%45,25270,805,940주1228.4억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011300우성머티리얼스KOSPI3,605원-80원-2.17%195,75717,238,905주621.4억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011320유니크KOSDAQ3,890원-60원-1.52%12,09219,320,695주751.5억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011330유니켐KOSPI4,855원-405원-7.70%1,072,4659,018,783주437.8억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011370서한KOSDAQ783원0원0.00%0100,894,865주790억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011390부산산업KOSPI40,700원-650원-1.57%4,4801,056,000주429.7억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011420갤럭시아에스엠KOSPI1,492원-19원-1.26%49,14227,549,644주411억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011500한농화성KOSPI13,630원30원0.22%64,59015,637,042주2131.3억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011560세보엠이씨KOSDAQ21,800원-700원-3.11%22,25010,084,872주2198.5억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13—삼성스팩13호KOSDAQ1,990원0원0.00%3,6267,350,000주146.2억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011690와이투솔루션KOSPI3,765원25원0.67%118,04936,704,394주1381.9억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011700한신기계KOSPI2,600원15원0.58%286,78032,446,151주843.5억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011760현대코퍼레이션KOSPI27,350원-400원-1.44%20,45913,228,966주3618.1억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13012750에스원KOSPI78,100원1,100원1.43%67,87437,999,178주2.9조원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13012800대창KOSPI1,196원-26원-2.13%359,43391,140,499주1090억원
fsc-stock-price2026-08-132026-08-15 00:16:00—2026-08-13—신한제18호스팩KOSDAQ1,971원3원0.15%7,0625,620,000주110.7억원
fsc-stock-price2026-08-132026-08-15 00:15:59—2026-08-13011780금호석유화학KOSPI128,900원2,600원2.06%184,11325,157,325주3.2조원
94,771건 중 66,501–66,550← 이전1331 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬