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-price2026-08-062026-08-07 10:42:14—2026-08-06007815코리아써우KOSPI15,950원-80원-0.50%1,8132,964,690주472.8억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007810코리아써키트KOSPI55,600원200원0.36%517,60523,982,620주1.3조원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007770한일화학KOSDAQ6,210원-80원-1.27%5,2323,510,000주217.9억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007720소노스퀘어KOSDAQ1,330원-5원-0.37%29,38520,160,090주268.1억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007700F&F홀딩스KOSPI14,170원-80원-0.56%11,95539,114,367주5542.5억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007690국도화학KOSPI39,600원900원2.33%18,3089,260,832주3667.2억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007680대원KOSDAQ3,375원-85원-2.46%18,78413,222,738주446.2억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007660이수페타시스KOSPI83,100원-1,600원-1.89%410,61473,409,219주6.1조원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06008700아남전자KOSPI1,230원-6원-0.49%253,15077,124,820주948.6억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06008490서흥KOSPI22,850원750원3.39%61,15111,569,113주2643.5억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06008370원풍KOSDAQ4,870원55원1.14%7,12112,000,000주584.4억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007610선도전기KOSPI4,540원-130원-2.78%506,20918,000,000주817.2억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007590동방아그로KOSPI5,620원-20원-0.35%3,36213,617,577주765.3억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007575일양약품우KOSPI7,490원10원0.13%169445,080주33.3억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007570일양약품KOSPI8,470원20원0.24%18,81119,085,664주1616.5억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007540샘표KOSPI43,850원-350원-0.79%1,9782,875,800주1261억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06007530와이엠KOSDAQ1,610원43원2.74%11,33722,254,231주358.2억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007370진양제약KOSDAQ3,915원5원0.13%17,32614,134,587주553.3억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007330푸른저축은행KOSDAQ10,140원20원0.20%9,76715,082,800주1529.3억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06—KB제33호스팩KOSDAQ1,977원-8원-0.40%2177,885,000주155.8억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007210벽산KOSPI1,470원-14원-0.94%128,48965,360,000주960.7억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007160사조산업KOSPI53,100원200원0.38%5,9625,000,000주2655억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007110일신석재KOSPI736원-27원-3.54%323,91377,456,610주570억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06007070GS리테일KOSPI26,450원1,650원6.65%314,52183,607,415주2.2조원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06006920모헨즈KOSDAQ3,235원5원0.15%40,28110,920,000주353.2억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004780대륙제관KOSDAQ4,010원10원0.25%18,00915,903,199주637.7억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004770써니전자KOSPI1,694원2원0.12%193,00135,507,438주601.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004720팜젠사이언스KOSPI3,245원0원0.00%12,28822,654,365주735.1억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005305롯데칠성우KOSPI69,900원-900원-1.27%452775,310주541.9억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005290동진쎄미켐KOSDAQ39,650원-2,150원-5.14%595,63450,970,126주2조원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06005250녹십자홀딩스KOSPI10,260원200원1.99%67,55147,028,210주4825억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06005160동국산업KOSDAQ2,520원-20원-0.79%38,03754,244,482주1366.9억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06005090SGC에너지KOSPI49,450원-1,950원-3.79%141,76214,409,333주7125.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06005010휴스틸KOSPI3,600원-10원-0.28%172,15356,188,075주2022.7억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004990롯데지주KOSPI23,450원600원2.63%148,69299,663,776주2.3조원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004985성신양회우KOSPI8,450원80원0.96%1,991735,645주62.1억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004980성신양회KOSPI7,950원10원0.13%50,46424,516,073주1949억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004970신라교역KOSPI9,090원-70원-0.76%15,95616,000,000주1454.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004840DRB동일KOSPI4,395원10원0.23%7,37619,272,364주847억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004710한솔테크닉스KOSPI7,420원-310원-4.01%527,92853,119,817주3941.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004700조광피혁KOSPI63,000원1,100원1.78%4,1586,649,138주4188.9억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004690삼천리KOSPI119,800원0원0.00%5,8213,626,777주4344.8억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004650창해에탄올KOSDAQ9,290원0원0.00%19,0839,190,885주853.8억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004590한국가구KOSDAQ5,170원50원0.98%47,17815,000,000주775.5억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004560현대비앤지스틸KOSPI11,800원190원1.64%54,90715,078,811주1779.2억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004545깨끗한나라우KOSPI4,575원95원2.12%1,037366,160주16.7억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004540깨끗한나라KOSPI1,176원-4원-0.34%42,20237,240,693주437.9억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06—삼성스팩10호KOSDAQ1,986원2원0.10%1,3847,520,000주149.3억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004490세방전지KOSPI54,300원1,100원2.07%37,17513,860,000주7525.9억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004450삼화왕관KOSPI25,850원350원1.37%2,7202,154,379주556.9억원
157,937건 중 142,751–142,800← 이전2856 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬