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—2026-08-13005880대한해운KOSPI1,991원-24원-1.19%1,635,593322,747,340주6425.8억원
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—2026-08-13005945NH투자증권우KOSPI24,800원-50원-0.20%37,85518,870,968주4680억원
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—2026-08-13005990매일홀딩스KOSDAQ10,780원20원0.19%1,27013,298,304주1433.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005740크라운해태홀딩스KOSPI5,860원0원0.00%23,58214,847,347주870억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005750대림바스KOSPI4,795원170원3.68%60,27716,592,240주795.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13—엔에이치스팩32호KOSDAQ2,000원0원0.00%1,3756,216,500주124.3억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005610삼립KOSPI39,600원-1,100원-2.70%4,5838,629,009주3417억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005680삼영전자KOSPI14,020원-70원-0.50%29,37420,000,000주2804억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005710대원산업KOSDAQ11,250원-10원-0.09%10,45820,037,600주2254.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005720넥센KOSPI6,180원-50원-0.80%21,80452,543,977주3247.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005800신영와코루KOSPI13,400원-90원-0.67%2,4869,000,000주1206억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005810풍산홀딩스KOSPI37,900원100원0.26%20,12314,417,292주5464.1억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005820원림KOSPI14,950원-180원-1.19%3,7802,297,970주343.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005850에스엘KOSPI59,000원1,600원2.79%107,33546,448,520주2.7조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005870휴니드KOSPI4,560원-25원-0.55%39,10914,116,015주643.6억원
fsc-stock-price2026-08-132026-08-15 00:15:55삼성전자2026-08-13005930삼성전자KOSPI268,000원12,500원4.89%35,530,8675,846,278,608주1566.8조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005940NH투자증권KOSPI28,350원-200원-0.70%703,700369,206,105주10.4조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005950이수화학KOSPI15,390원990원6.88%1,101,16226,294,169주4046.6억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005965동부건설우KOSPI17,450원250원1.45%192225,732주39.3억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006040동원산업KOSPI36,900원600원1.65%107,76244,140,819주1.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006060화승인더KOSPI2,485원-135원-5.15%169,70555,320,000주1374.7억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006050국영지앤엠KOSDAQ490원0원0.00%034,895,243주170.9억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006090사조오양KOSPI8,440원-160원-1.86%4,6009,422,739주795.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006110삼아알미늄KOSPI54,300원2,200원4.22%154,53915,123,455주8212억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006125SK디스커버리우KOSPI38,250원-750원-1.92%1,4591,231,705주471.1억원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13007460에이프로젠KOSPI2,600원-80원-2.99%91,30823,594,933주613.4억원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13007540샘표KOSPI44,600원-550원-1.22%2,7732,875,800주1282.6억원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13007575일양약품우KOSPI8,380원120원1.45%548445,080주37.2억원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13007610선도전기KOSPI4,630원-90원-1.91%428,77618,000,000주833.4억원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13007680대원KOSDAQ3,470원-65원-1.84%6,92313,222,738주458.8억원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13007700F&F홀딩스KOSPI14,270원-140원-0.97%16,17339,114,367주5581.6억원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13007690국도화학KOSPI37,400원-900원-2.35%21,2649,260,832주3463.5억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007720소노스퀘어KOSDAQ1,481원49원3.42%40,53720,160,090주298.5억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007770한일화학KOSDAQ6,730원0원0.00%2,9043,510,000주236.2억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007810코리아써키트KOSPI66,400원3,000원4.73%397,75723,982,620주1.5조원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007815코리아써우KOSPI19,770원1,320원7.15%9872,964,690주586.1억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13—코리아써키트2우BKOSPI13,820원420원3.13%2,049783,699주108.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007820엠엑스로보틱스KOSDAQ4,600원20원0.44%7,075,94920,033,946주921.5억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007860서연KOSPI8,280원10원0.12%18,10823,479,844주1944.1억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13007980TPKOSPI1,878원-1원-0.05%223,09046,897,350주880.7억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008060대덕KOSPI15,860원110원0.70%68,43031,287,098주4962.1억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13—대덕1우KOSPI11,040원60원0.55%5,1871,212,357주133.8억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008250이건산업KOSPI2,580원-120원-4.44%99,78510,952,635주282.5억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008260NI스틸KOSPI3,155원-50원-1.56%89,66028,600,117주902.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008290원풍물산KOSDAQ336원-23원-6.41%271,75420,346,839주68.3억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13—카나프테라퓨틱스KOSDAQ15,260원-340원-2.18%46,84413,300,580주2029.6억원
fsc-stock-price2026-08-132026-08-15 00:15:57—2026-08-13008350남선알미늄KOSPI1,031원-39원-3.64%980,480129,079,090주1330.8억원
97,644건 중 71,151–71,200← 이전1424 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬