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 00:15:57—2026-08-11030610교보증권KOSPI10,090원-10원-0.10%45,569113,962,961주1.1조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11029780삼성카드KOSPI47,250원-400원-0.84%74,297115,858,891주5.4조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11027040서울전자통신KOSDAQ2,030원-15원-0.73%203,31113,917,769주282.5억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11027050코리아나KOSDAQ1,542원12원0.78%1,279,18140,000,000주616.8억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11027360아주IB투자KOSDAQ3,650원25원0.69%3,846,278121,145,406주4421.8억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11027410BGFKOSPI4,170원-15원-0.36%70,71395,716,791주3991.3억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11027580상보KOSDAQ1,798원-23원-1.26%122,38411,836,255주212.8억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11027710팜스토리KOSDAQ1,101원8원0.73%387,924111,416,600주1226.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11027830대성창투KOSDAQ1,016원11원1.09%82,56454,000,000주548.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11028050삼성E&AKOSPI48,950원150원0.31%1,380,168196,000,000주9.5조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11028080휴맥스홀딩스KOSDAQ4,565원-25원-0.54%1,2782,530,346주115.5억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11028100동아지질KOSPI18,070원-70원-0.39%26,83313,389,502주2419.4억원
fsc-stock-price2026-08-112026-08-13 00:15:56삼성물산2026-08-11028260삼성물산KOSPI344,500원8,500원2.53%340,367162,167,581주55.8조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11—삼성물산우BKOSPI214,000원5,500원2.64%3,8871,467,590주3140.6억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11028300HLBKOSDAQ41,950원1,250원3.07%884,663133,198,223주5.5조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11028670팬오션KOSPI5,780원-50원-0.86%3,120,460534,569,512주3조원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11029460케이씨KOSPI34,700원50원0.14%28,00111,020,535주3824.1억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11029480광무KOSDAQ1,530원13원0.86%129,48759,719,132주913.7억원
fsc-stock-price2026-08-112026-08-13 00:15:56—2026-08-11029530신도리코KOSPI41,000원-200원-0.49%12,0159,715,729주3983.4억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11030720동원수산KOSPI6,260원-100원-1.57%30,7224,653,805주291.3억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11030960양지사KOSDAQ4,660원70원1.53%44,77815,980,000주744.6억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11031310아이즈비전KOSDAQ1,007원3원0.30%68,16429,746,651주299.5억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11031430신세계인터내셔날KOSPI10,740원-840원-7.25%327,79834,986,000주3757.4억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11031820아이티센씨티에스KOSPI6,000원160원2.74%39,84412,105,146주726.3억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11031980피에스케이홀딩스KOSDAQ109,100원4,100원3.90%184,75821,562,395주2.3조원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032190다우데이타KOSDAQ20,100원-100원-0.50%53,21438,300,000주7698.3억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032300한국파마KOSDAQ8,180원130원1.61%15,14110,906,701주892.1억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032500케이엠더블유KOSDAQ17,200원-700원-3.91%193,31542,191,701주7256.9억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032540TJ미디어KOSDAQ3,055원-60원-1.93%8,48820,897,413주638.4억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032580피델릭스KOSDAQ5,380원-90원-1.65%1,133,34033,132,064주1782.5억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032640LG유플러스KOSPI15,590원640원4.28%1,747,287424,427,732주6.6조원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032685소프트센우KOSDAQ8,910원-340원-3.68%6,79571,362주6.3억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032790엠젠솔루션KOSDAQ1,040원53원5.37%179,30525,680,106주267억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032820우리기술KOSDAQ11,450원-800원-6.53%2,337,800172,784,612주1.9조원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032830삼성생명KOSPI289,500원9,000원3.21%287,247200,000,000주57.9조원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032850비트컴퓨터KOSDAQ4,185원5원0.12%48,93716,623,293주695.6억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032860더라미KOSDAQ690원0원0.00%040,395,863주278.7억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032940원익KOSDAQ6,170원160원2.66%83,69818,193,230주1122.5억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11031210서울보증보험KOSPI44,450원200원0.45%19,57669,821,598주3.1조원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11031330에스에이엠티KOSDAQ10,960원-150원-1.35%660,50299,995,067주1조원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11031510오스템KOSDAQ1,198원-21원-1.72%57,07528,000,000주335.4억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11031860디에이치엑스컴퍼니KOSDAQ693원0원0.00%027,005,423주187.1억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032080아즈텍WBKOSDAQ1,140원23원2.06%11,20021,491,029주244.9억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032280삼일KOSDAQ1,336원-23원-1.69%8,37416,213,590주216.6억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032350롯데관광개발KOSPI13,300원60원0.45%323,98779,725,458주1조원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032560황금에스티KOSPI5,490원60원1.10%34,99617,000,000주933.3억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032620GC메디아이KOSDAQ3,185원40원1.27%129,52452,197,139주1662.4억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032680소프트센KOSDAQ915원17원1.89%114,14820,855,881주190.8억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032750삼진KOSDAQ3,000원5원0.17%7,2229,031,122주270.9억원
fsc-stock-price2026-08-112026-08-13 00:15:57—2026-08-11032800판타지오KOSDAQ1,575원5원0.32%29,48012,461,522주196.2억원
106,262건 중 83,951–84,000← 이전1680 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬