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—2026-08-13008700아남전자KOSPI1,227원-30원-2.39%310,17877,124,820주946.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008730율촌화학KOSPI14,630원-240원-1.61%75,73224,800,000주3628.2억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008770호텔신라KOSPI43,400원-650원-1.48%301,15539,248,121주1.7조원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008775호텔신라우KOSPI29,650원-50원-0.17%460751,879주222.9억원
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 00:16:15—2026-08-13080160모두투어KOSDAQ9,110원-80원-0.87%30,36818,900,000주1721.7억원
fsc-stock-price2026-08-132026-08-15 00:16:15—2026-08-13080220제주반도체KOSDAQ88,300원1,300원1.49%2,278,03334,442,833주3조원
fsc-stock-price2026-08-132026-08-15 00:16:15—2026-08-13080420모다이노칩KOSDAQ1,680원-3원-0.18%10,04479,721,622주1339.3억원
fsc-stock-price2026-08-132026-08-15 00:16:15—2026-08-13080470성창오토텍KOSDAQ3,035원-30원-0.98%6,7247,300,000주221.5억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13080520오디텍KOSDAQ3,110원-35원-1.11%5,69711,322,417주352.1억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13080530코디KOSDAQ2,675원-55원-2.01%24,00311,071,684주296.1억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13080580오킨스전자KOSDAQ15,840원0원0.00%315,68921,090,955주3340.8억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13080720한국유니온제약KOSDAQ2,725원0원0.00%07,912,828주215.6억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13081000일진다이아KOSPI9,970원-650원-6.12%112,57414,202,975주1416억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13081150티플랙스KOSDAQ2,750원-55원-1.96%107,99424,268,402주667.3억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13081180쎄크KOSDAQ5,920원100원1.72%92,2118,825,535주522.4억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13081580성우전자KOSDAQ2,460원-15원-0.61%17,90415,508,143주381.5억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13081660미스토홀딩스KOSPI42,900원0원0.00%135,02153,091,840주2.2조원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13082210옵트론텍KOSDAQ1,732원-34원-1.93%66,17134,963,330주605.5억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13082270젬백스KOSDAQ12,030원440원3.80%214,53644,269,203주5325.5억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13082640동양생명KOSPI8,250원0원0.00%0156,062,581주1.2조원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13082660코스나인KOSDAQ480원0원0.00%099,640,869주478.2억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13082740한화엔진KOSPI48,250원3,050원6.75%1,112,72483,447,142주4조원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13082800비보존 제약KOSDAQ2,870원-65원-2.21%198,62160,719,666주1742.6억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13082850우리바이오KOSDAQ897원-31원-3.34%225,20948,456,578주434.6억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13082920비츠로셀KOSDAQ33,000원-1,150원-3.37%268,80245,139,477주1.4조원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13083310엘오티베큠KOSDAQ9,090원50원0.55%53,93117,810,033주1618.9억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13083420그린케미칼KOSPI4,755원-125원-2.56%40,17524,000,000주1141.2억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13083450GSTKOSDAQ50,500원-400원-0.79%114,88818,430,000주9307.1억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13083470이엠앤아이KOSDAQ967원78원8.77%154,71421,340,329주206.3억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13083500에프엔에스테크KOSDAQ12,800원-230원-1.77%247,8358,306,377주1063.2억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13083550케이엠KOSDAQ3,000원70원2.39%14,73913,556,165주406.6억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13083640인콘KOSDAQ1,270원-26원-2.01%68,08422,958,343주291.5억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13083650비에이치아이KOSDAQ56,500원0원0.00%209,16130,944,375주1.7조원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13083660CSA 코스믹KOSDAQ2,860원0원0.00%07,109,265주203.3억원
fsc-stock-price2026-08-132026-08-15 00:16:16—2026-08-13083790CG인바이츠KOSDAQ864원-26원-2.92%72,54376,894,182주664.3억원
94,771건 중 67,551–67,600← 이전1352 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬