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-price2026-08-112026-08-13 00:15:56—2026-08-11023530롯데쇼핑KOSPI98,800원-7,600원-7.14%245,15428,288,755주2.7조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024720콜마홀딩스KOSPI10,000원-40원-0.40%127,51134,296,259주3429.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024110기업은행KOSPI20,150원-100원-0.49%900,072797,425,869주16조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024090디씨엠KOSPI11,370원140원1.25%1,30411,400,000주1296.1억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024070WISCOMKOSPI1,849원-24원-1.28%4,54115,326,438주283.3억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11024060흥구석유KOSDAQ10,750원250원2.38%1,624,57415,000,000주1612.5억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023960에쓰씨엔지니어링KOSPI982원2원0.20%37,32838,035,975주373.5억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023910대한약품KOSDAQ27,000원150원0.56%3,4116,000,000주1620억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023900풍국주정KOSDAQ7,620원80원1.06%11,36812,600,000주960.1억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023810인팩KOSPI5,350원110원2.10%14,29210,000,000주535억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023800인지컨트롤스KOSPI5,340원130원2.50%47,87915,809,197주844.2억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023790동일스틸럭스KOSDAQ1,422원-13원-0.91%193,29413,069,808주185.8억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023770플레이위드KOSDAQ2,390원40원1.70%10,6288,946,495주213.8억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023760한국캐피탈KOSDAQ670원0원0.00%0315,609,576주2114.5억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023590다우기술KOSPI40,300원600원1.51%22,84543,287,312주1.7조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023450동남합성KOSPI29,900원100원0.34%1,1713,500,000주1046.5억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023410유진기업KOSDAQ3,520원55원1.59%448,06377,310,863주2721.3억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023350한국종합기술KOSPI4,010원70원1.78%16,38410,950,000주439억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023160태광KOSDAQ24,400원-350원-1.41%73,82425,867,242주6311.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023150MH에탄올KOSPI4,210원55원1.32%6,5707,378,526주310.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11023000삼원강재KOSPI2,260원10원0.44%22,50439,739,956주898.1억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11022100포스코DXKOSPI21,200원-150원-0.70%165,980152,034,729주3.2조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11022220티케이지애강KOSDAQ652원-21원-3.12%23,01751,794,579주337.7억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11021880메이슨캐피탈KOSDAQ1,338원-6원-0.45%63,57621,218,440주283.9억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11021650한국큐빅KOSDAQ2,080원20원0.97%2,18816,350,563주340억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11021820세원정공KOSPI10,590원-150원-1.40%11,72310,000,000주1059억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11021240코웨이KOSPI97,600원3,300원3.50%185,03170,767,426주6.9조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11021050서원KOSPI1,065원-4원-0.37%145,24047,474,590주505.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11021040대호특수강KOSDAQ1,043원-77원-6.88%102,61321,704,774주226.3억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11020710시공테크KOSDAQ3,770원10원0.27%108,80220,047,970주755.8억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11020400대동금속KOSDAQ3,045원45원1.50%47,9556,378,332주194.2억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11020180대신정보통신KOSDAQ836원0원0.00%038,428,915주321.2억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11020150롯데에너지머티리얼즈KOSPI32,400원-500원-1.52%158,88052,365,463주1.6조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11020120키다리스튜디오KOSPI3,605원-165원-4.38%438,73837,063,766주1336.1억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11020000한섬KOSPI16,190원-200원-1.22%112,15221,476,994주3477.1억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019990에너토크KOSDAQ5,060원70원1.40%30,3189,756,088주493.6억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019770서연탑메탈KOSDAQ3,330원15원0.45%24,20311,650,000주387.9억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019685대교우BKOSPI636원-8원-1.24%97,34819,426,990주123.5억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019680대교KOSPI1,150원120원11.65%159,53780,467,700주925.3억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019660글로본KOSDAQ1,569원37원2.42%46,28213,944,333주218.7억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019570GMI벤처KOSDAQ2,880원-110원-3.68%32,9839,545,004주274.8억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019550SBI인베스트먼트KOSDAQ1,040원14원1.36%187,00181,033,287주842.7억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019540일지테크KOSDAQ6,810원80원1.19%34,59913,513,500주920.2억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019210와이지-원KOSDAQ18,160원-250원-1.36%485,38737,193,728주6754.3억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019180티에이치엔KOSPI6,320원0원0.00%263,63518,000,000주1137.6억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019175신풍제약우KOSPI13,140원-220원-1.65%1,3671,991,230주261.6억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019170신풍제약KOSPI8,870원-20원-0.22%60,93052,418,522주4649.5억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11019010베뉴지KOSDAQ3,790원45원1.20%237,59248,200,000주1826.7억원
106,262건 중 83,501–83,550← 이전1671 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬