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-price2026-08-142026-08-18 17:24:06—2026-08-14003830대한화섬KOSPI117,900원1,400원1.20%2141,328,000주1565.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003850보령KOSPI9,170원-10원-0.11%82,91685,787,207주7866.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003920남양유업KOSPI44,400원150원0.34%2,0105,673,447주2519억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003925남양유업우KOSPI31,000원50원0.16%1,1181,891,149주586.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003495대한항공우KOSPI21,700원200원0.93%1,7431,110,794주241억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003547대신증권2우BKOSPI20,050원390원1.98%17,0349,606,666주1926.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003610방림KOSPI5,560원-10원-0.18%173,29132,110,778주1785.3억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003620KG모빌리티KOSPI2,915원55원1.92%429,505202,374,912주5899.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003650미창석유KOSPI147,400원1,600원1.10%4,5141,739,672주2564.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003670포스코퓨처엠KOSPI170,500원4,600원2.77%244,91488,946,220주15.1조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003680한성기업KOSPI5,900원-300원-4.84%522,5806,209,515주366.3억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003690코리안리KOSPI15,290원620원4.23%465,747176,721,031주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003720삼영KOSPI7,220원-80원-1.10%558,18934,000,000주2454.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003780진양산업KOSPI3,890원-10원-0.26%45,00313,000,000주505.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—KB제32호스팩KOSDAQ1,992원0원0.00%406,330,000주126억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003800에이스침대KOSDAQ33,350원100원0.30%1,40111,090,000주3698.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004020현대제철KOSPI29,900원1,100원3.82%674,289133,445,785주3.9조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004060SG세계물산KOSPI2,470원-20원-0.80%247,58220,242,496주499.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004080신흥KOSPI14,040원10원0.07%3,3199,300,000주1305.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003960사조대림KOSPI31,650원250원0.80%2,1989,164,467주2900.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—매드업KOSDAQ8,160원-1,090원-11.78%2,914,52518,807,400주1534.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004000롯데정밀화학KOSPI47,100원800원1.73%26,33625,800,000주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004090한국석유KOSPI10,930원120원1.11%68,23112,694,120주1387.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004100태양금속KOSPI2,400원25원1.05%178,42036,700,000주880.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004105태양금속우KOSPI2,825원-10원-0.35%6,0723,300,000주93.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004140동방KOSPI1,891원22원1.18%123,11247,971,766주907.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004150한솔홀딩스KOSPI3,480원230원7.08%384,18841,026,620주1427.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004170신세계KOSPI427,000원7,500원1.79%50,7199,445,181주4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—교보18호스팩KOSDAQ2,015원5원0.25%36,5705,040,000주101.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—하나35호스팩KOSDAQ1,999원-1원-0.05%2736,030,000주120.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004250NPCKOSPI2,940원60원2.08%16,65236,720,000주1079.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004255NPC우KOSPI1,872원-5원-0.27%30,2135,280,000주98.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004310현대약품KOSPI6,310원-180원-2.77%568,18732,000,000주2019.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004365세방우KOSPI9,260원70원0.76%11,5413,689,250주341.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004370농심KOSPI437,500원48,000원12.32%154,4016,082,642주2.6조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004380삼익THKKOSPI8,990원230원2.63%37,96420,700,000주1860.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004410서울식품KOSPI1,151원29원2.58%271,66239,455,013주454.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004415서울식품우KOSPI5,730원610원11.91%34,801222,450주12.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—엘에스스팩1호KOSDAQ1,985원-2원-0.10%2394,110,000주81.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004270남성KOSPI4,915원-245원-4.75%60,0814,560,128주224.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004360세방KOSPI13,380원230원1.75%17,93719,115,603주2557.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004430송원산업KOSPI11,820원120원1.03%142,33424,000,000주2836.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004440삼일씨엔에스KOSPI5,060원-60원-1.17%25,81712,731,947주644.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004450삼화왕관KOSPI27,250원950원3.61%2,8472,154,379주587억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004490세방전지KOSPI58,000원2,700원4.88%37,46813,860,000주8038.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004540깨끗한나라KOSPI1,229원-3원-0.24%44,74537,240,693주457.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004560현대비앤지스틸KOSPI12,390원240원1.98%43,49815,078,811주1868.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004650창해에탄올KOSDAQ9,420원70원0.75%28,5419,190,885주865.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—삼성스팩10호KOSDAQ1,987원1원0.05%5,1587,520,000주149.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004545깨끗한나라우KOSPI4,700원145원3.18%2,994366,160주17.2억원
83,286건 중 28,951–29,000← 이전580 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬