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 00:16:42—2026-08-13441270파인엠텍KOSDAQ9,100원370원4.24%439,11642,044,047주3826억원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13440320오픈놀KOSDAQ2,580원145원5.95%22,3579,980,000주257.4억원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13440290HB인베스트먼트KOSDAQ1,772원-17원-0.95%64,89127,506,430주487.4억원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13440110파두KOSDAQ63,000원-2,000원-3.08%531,66550,111,027주3.1조원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13439960코스모로보틱스KOSDAQ16,520원-470원-2.77%1,895,96932,450,626주5360.8억원
fsc-stock-price2026-08-132026-08-15 00:16:40—2026-08-13382480지아이텍KOSDAQ1,850원-18원-0.96%56,18539,357,140주728.1억원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13439580블루엠텍KOSDAQ1,710원-69원-3.88%158,12133,846,547주578.7억원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13439260대한조선KOSPI51,800원100원0.19%68,27238,088,730주1.9조원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13439090마녀공장KOSDAQ17,970원-1,630원-8.32%691,27216,393,260주2945.8억원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13438700버넥트KOSDAQ1,837원-12원-0.65%18,02511,144,890주204.7억원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13437730삼현KOSDAQ38,400원300원0.79%151,88731,707,567주1.2조원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13435570에르코스KOSDAQ7,140원-10원-0.14%1,9567,616,983주543.8억원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13434480모니터랩KOSDAQ2,700원25원0.93%49,30512,310,300주332.3억원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13434190탈로스KONEX2,500원-190원-7.06%937,369,434주184.2억원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13432980엠에프씨KOSDAQ2,720원-50원-1.81%1,4448,591,742주233.6억원
fsc-stock-price2026-08-132026-08-15 00:16:42—2026-08-13432720퀄리타스반도체KOSDAQ9,600원170원1.80%161,48414,187,572주1362억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900110딥커머스KOSDAQ1,239원-3원-0.24%9,81318,437,131주228.4억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13000040KR모터스KOSPI1,228원-3원-0.24%47,50017,275,036주212.1억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000087하이트진로2우BKOSPI12,390원-30원-0.24%1491,130,138주140억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000120CJ대한통운KOSPI74,000원-100원-0.13%72,27422,812,344주1.6조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000145하이트진로홀딩스우KOSPI9,600원50원0.52%73470,810주45.1억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000155두산우KOSPI436,000원-1,000원-0.23%11,7913,996,462주1.7조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000180성창기업지주KOSPI5,430원-10원-0.18%7,82613,950,320주757.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000210DLKOSPI50,900원800원1.60%139,71120,955,884주1조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000220유유제약KOSPI3,750원-60원-1.57%40,77215,747,462주590.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000225유유제약1우KOSPI3,635원5원0.14%23,7192,266,930주82.4억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000230일동홀딩스KOSPI6,450원-270원-4.02%10,72911,540,400주744.3억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000250삼천당제약KOSDAQ189,800원3,600원1.93%223,02023,457,472주4.4조원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900260로스웰KOSDAQ1,648원16원0.98%10,81446,029,706주758.5억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900300오가닉티코스메틱KOSDAQ3,000원60원2.04%1,914,47120,580,097주617.4억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900310컬러레이KOSDAQ1,980원-125원-5.94%6,90312,808,335주253.6억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000070삼양홀딩스KOSPI59,600원100원0.17%3,4337,763,191주4626.8억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000105유한양행우KOSPI69,600원300원0.43%7971,180,940주821.9억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000140하이트진로홀딩스KOSPI8,200원-80원-0.97%5,33123,206,765주1902.9억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000150두산KOSPI1,262,000원8,000원0.64%55,75316,193,835주20.4조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000157두산2우BKOSPI347,000원0원0.00%877893,038주3098.8억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13—덕양에너젠KOSDAQ8,900원-50원-0.56%117,99125,468,962주2266.7억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000215DL우KOSPI23,450원350원1.52%2,1341,686,115주395.3억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000227유유제약2우BKOSPI7,290원-10원-0.14%1,072322,960주23.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000240한국앤컴퍼니KOSPI26,000원600원2.36%116,59894,935,240주2.4조원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900290GRTKOSDAQ3,860원-65원-1.66%306,58081,800,000주3157.4억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900340윙입푸드KOSDAQ1,705원-185원-9.79%1,051,59012,582,732주214.5억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13000020동화약품KOSPI5,140원-150원-2.84%122,64527,931,470주1435.6억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000050경방KOSPI8,770원80원0.92%26,04227,415,270주2404.3억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000080하이트진로KOSPI15,370원-20원-0.13%146,60670,133,611주1조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000100유한양행KOSPI82,500원-600원-0.72%407,78379,647,601주6.5조원
fsc-stock-price2026-08-132026-08-15 00:15:49기아2026-08-13000270기아KOSPI137,400원1,800원1.33%1,035,090390,412,998주53.6조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000325노루홀딩스우KOSPI25,350원450원1.81%312243,559주61.7억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
106,262건 중 80,051–80,100← 이전1602 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬