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—2026-08-11027410BGFKOSPI4,170원-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 00:15:59—2026-08-11045390대아티아이KOSDAQ2,615원0원0.00%241,93570,473,377주1842.8억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11045520크린앤사이언스KOSDAQ3,045원25원0.83%46,8356,500,000주197.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11045970코아시아KOSDAQ3,070원35원1.15%224,80026,314,876주807.8억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11046120오르비텍KOSDAQ4,895원-100원-2.00%180,78633,855,433주1657.2억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11046310백금T&AKOSDAQ2,320원5원0.22%38,61916,418,641주380.9억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11046390삼화네트웍스KOSDAQ2,030원-50원-2.40%12,39317,269,173주350.5억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11046440KG파이낸셜KOSDAQ4,250원35원0.83%92,23038,010,802주1615.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11046890서울반도체KOSDAQ9,810원170원1.76%313,12258,305,400주5719.7억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11046940우원개발KOSDAQ3,100원65원2.14%332,02518,074,350주560.3억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11046970우리로KOSDAQ4,900원-120원-2.39%769,24543,824,999주2147.4억원
fsc-stock-price2026-08-112026-08-13 00:15:59—2026-08-11047040대우건설KOSPI17,320원290원1.70%5,305,360410,907,638주7.1조원
157,937건 중 136,401–136,450← 이전2729 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬