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-price2026-08-132026-08-15 00:15:54—2026-08-13004560현대비앤지스틸KOSPI12,150원-250원-2.02%31,52915,078,811주1832억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004650창해에탄올KOSDAQ9,350원-70원-0.74%43,0599,190,885주859.3억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004700조광피혁KOSPI64,800원800원1.25%1,4546,649,138주4308.6억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004720팜젠사이언스KOSPI3,220원-80원-2.42%35,62922,654,365주729.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004780대륙제관KOSDAQ4,000원-55원-1.36%81,61115,903,199주636.1억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004830덕성KOSPI3,325원-90원-2.64%52,14815,680,000주521.3억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004255NPC우KOSPI1,877원-5원-0.27%10,0835,280,000주99.1억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004310현대약품KOSPI6,490원90원1.41%766,79232,000,000주2076.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004365세방우KOSPI9,190원-30원-0.33%3633,689,250주339억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004380삼익THKKOSPI8,760원-20원-0.23%21,41720,700,000주1813.3억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004415서울식품우KOSPI5,120원70원1.39%1,461222,450주11.3억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004440삼일씨엔에스KOSPI5,120원-130원-2.48%37,30512,731,947주651.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004490세방전지KOSPI55,300원-400원-0.72%38,82113,860,000주7664.5억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13—삼성스팩10호KOSDAQ1,986원1원0.05%10,1867,520,000주149.3억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004545깨끗한나라우KOSPI4,555원5원0.11%204366,160주16.6억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004590한국가구KOSDAQ5,500원70원1.29%63,18015,000,000주825억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004690삼천리KOSPI122,700원-500원-0.41%7,7493,626,777주4450억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004710한솔테크닉스KOSPI8,160원140원1.75%644,78953,119,817주4334.5억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004770써니전자KOSPI1,698원-16원-0.93%110,66035,507,438주602.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004800효성KOSPI164,900원2,200원1.35%10,98116,740,407주2.7조원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004835덕성우KOSPI3,970원-15원-0.38%5,4481,392,000주55.2억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004840DRB동일KOSPI4,480원5원0.11%40,99219,272,364주863.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004870티웨이홀딩스KOSPI1,210원-27원-2.18%170,45422,632,698주273.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004890동일산업KOSPI34,300원-600원-1.72%7202,425,215주831.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004910조광페인트KOSPI3,640원-160원-4.21%10,72012,800,000주465.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004920씨아이테크KOSPI917원-7원-0.76%217,86752,179,872주478.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004960한신공영KOSPI11,060원0원0.00%39,04511,570,702주1279.7억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004970신라교역KOSPI9,320원20원0.22%9,58316,000,000주1491.2억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004980성신양회KOSPI8,180원-20원-0.24%67,96224,516,073주2005.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004985성신양회우KOSPI8,830원20원0.23%4,171735,645주64.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004990롯데지주KOSPI23,500원-100원-0.42%175,01999,663,776주2.3조원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13—롯데지주우KOSPI23,200원500원2.20%1,284805,603주186.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005010휴스틸KOSPI3,980원70원1.79%181,48956,188,075주2236.2억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005070코스모신소재KOSPI40,600원900원2.27%105,09733,214,571주1.3조원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005090SGC에너지KOSPI61,800원4,700원8.23%447,13414,409,333주8904.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005160동국산업KOSDAQ2,650원-40원-1.49%33,81554,244,482주1437.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005250녹십자홀딩스KOSPI10,440원-260원-2.43%103,78647,028,210주4909.7억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005290동진쎄미켐KOSDAQ43,200원-200원-0.46%431,60450,970,126주2.2조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005305롯데칠성우KOSPI68,000원-600원-0.87%2,830775,310주527.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006200한국전자홀딩스KOSPI2,080원0원0.00%09,360,627주194.7억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006260LSKOSPI326,000원-11,000원-3.26%208,34931,200,000주10.1조원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13006340대원전선KOSPI15,110원-920원-5.74%15,721,59278,414,416주1.1조원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13006360GS건설KOSPI35,700원500원1.42%3,230,14085,581,490주3조원
fsc-stock-price2026-08-132026-08-15 00:15:56삼성SDI2026-08-13006400삼성SDIKOSPI487,000원1,500원0.31%321,39980,585,530주39.2조원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006120SK디스커버리KOSPI51,900원-700원-1.33%18,55017,413,751주9037.7억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006140피제이전자KOSDAQ5,010원-40원-0.79%32,15914,865,000주744.7억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006220제주은행KOSPI9,260원-100원-1.07%92,58037,798,557주3500.1억원
fsc-stock-price2026-08-132026-08-15 00:15:56—2026-08-13006280녹십자KOSPI129,500원0원0.00%33,03511,686,538주1.5조원
80,417건 중 28,051–28,100← 이전562 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬