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-price2026-08-042026-08-05 15:31:07—2026-08-04—매드업KOSDAQ7,320원-30원-0.41%6,922,90018,807,400주1376.7억원
fsc-stock-price2026-08-042026-08-05 15:31:07—2026-08-04004000롯데정밀화학KOSPI45,850원2,150원4.92%63,59025,800,000주1.1조원
fsc-stock-price2026-08-042026-08-05 15:31:07—2026-08-04004020현대제철KOSPI26,450원1,650원6.65%635,823133,445,785주3.5조원
fsc-stock-price2026-08-042026-08-05 15:31:07—2026-08-04004060SG세계물산KOSPI2,585원280원12.15%474,68920,242,496주523.2억원
fsc-stock-price2026-08-042026-08-05 15:31:07—2026-08-04004080신흥KOSPI14,050원0원0.00%2,1689,300,000주1306.6억원
fsc-stock-price2026-08-042026-08-05 15:31:07—2026-08-04004090한국석유KOSPI10,680원480원4.71%150,84912,694,120주1355.7억원
fsc-stock-price2026-08-042026-08-05 15:31:07—2026-08-04004100태양금속KOSPI2,390원115원5.05%309,55636,700,000주877.1억원
fsc-stock-price2026-08-042026-08-05 15:31:07—2026-08-04004105태양금속우KOSPI2,850원110원4.01%7,7303,300,000주94억원
fsc-stock-price2026-08-042026-08-05 15:31:07—2026-08-04004140동방KOSPI1,817원57원3.24%94,57947,971,766주871.6억원
fsc-stock-price2026-08-042026-08-05 15:31:07—2026-08-04004150한솔홀딩스KOSPI3,215원70원2.23%65,68441,026,620주1319억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004170신세계KOSPI425,500원20,000원4.93%102,4149,445,181주4조원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04—교보18호스팩KOSDAQ2,005원5원0.25%2635,040,000주101억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04—엘에스스팩1호KOSDAQ1,993원1원0.05%5,7474,110,000주81.9억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04—하나35호스팩KOSDAQ1,999원1원0.05%4,6046,030,000주120.5억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004250NPCKOSPI2,760원70원2.60%53,67536,720,000주1013.4억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004255NPC우KOSPI1,845원-10원-0.54%25,2735,280,000주97.4억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004270남성KOSPI6,000원-130원-2.12%5,9523,621,216주217.2억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004310현대약품KOSPI5,600원190원3.51%827,81032,000,000주1792억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004360세방KOSPI12,900원10원0.08%18,20619,115,603주2465.9억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004365세방우KOSPI9,110원-100원-1.09%1,3023,689,250주336억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004370농심KOSPI376,500원1,500원0.40%13,8246,082,642주2.2조원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004380삼익THKKOSPI8,320원210원2.59%28,94020,700,000주1722.2억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004410서울식품KOSPI1,052원16원1.54%107,30239,455,013주415억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004415서울식품우KOSPI4,845원40원0.83%7,957222,450주10.7억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004430송원산업KOSPI11,500원300원2.68%157,73324,000,000주2760억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004440삼일씨엔에스KOSPI4,890원155원3.27%9,24612,731,947주622.5억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004450삼화왕관KOSPI24,950원400원1.63%5152,154,379주537.5억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004490세방전지KOSPI52,100원1,300원2.56%22,30513,860,000주7221억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04—삼성스팩10호KOSDAQ1,986원0원0.00%8,6317,520,000주149.3억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004540깨끗한나라KOSPI1,148원28원2.50%71,11337,240,693주427.5억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004545깨끗한나라우KOSPI4,480원-15원-0.33%701366,160주16.4억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004560현대비앤지스틸KOSPI11,320원380원3.47%76,86415,078,811주1706.9억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004590한국가구KOSDAQ5,150원110원2.18%47,38915,000,000주772.5억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004650창해에탄올KOSDAQ9,290원-10원-0.11%15,1479,190,885주853.8억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004690삼천리KOSPI118,900원3,100원2.68%8,6583,626,777주4312.2억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004700조광피혁KOSPI62,600원-400원-0.63%1,1286,649,138주4162.3억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004710한솔테크닉스KOSPI7,660원740원10.69%1,341,82753,119,817주4068.9억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004720팜젠사이언스KOSPI3,325원-5원-0.15%27,08722,654,365주753.2억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004770써니전자KOSPI1,678원58원3.58%252,84935,507,438주595.8억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004780대륙제관KOSDAQ4,095원65원1.61%35,44815,903,199주651.2억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004800효성KOSPI148,300원5,200원3.63%16,28516,740,407주2.4조원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004830덕성KOSPI3,220원80원2.55%52,98515,680,000주504.8억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004835덕성우KOSPI3,865원5원0.13%2,9861,392,000주53.8억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004840DRB동일KOSPI4,385원105원2.45%14,47419,272,364주845억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004870티웨이홀딩스KOSPI1,410원162원12.98%5,121,86122,632,698주319.1억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004890동일산업KOSPI34,450원450원1.32%9182,425,215주835.4억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004910조광페인트KOSPI3,550원205원6.13%35,51512,800,000주454.4억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004920씨아이테크KOSPI927원-13원-1.38%253,64252,179,872주483.7억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004960한신공영KOSPI10,340원580원5.94%24,04311,570,702주1196.4억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004970신라교역KOSPI9,290원0원0.00%27,73716,000,000주1486.4억원
74,681건 중 11,751–11,800← 이전236 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬