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 17:24:04—2026-08-14001045CJ우KOSPI73,800원300원0.41%1,4792,260,223주1668억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—CJ4우(전환)KOSPI129,900원100원0.08%4,2134,226,512주5490.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001070대한방직KOSPI6,080원0원0.00%7,1495,300,000주322.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—보원케미칼KOSDAQ2,335원-50원-2.10%47,65211,143,601주260.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—제이피아이헬스케어KOSDAQ8,880원-480원-5.13%8,9525,105,400주453.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—채비KOSDAQ5,290원-10원-0.19%144,69146,949,591주2483.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001230동국홀딩스KOSPI1,951원86원4.61%2,052,034155,507,715주3033.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001065JW중외제약우KOSPI22,550원-100원-0.44%223341,951주77.1억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001080만호제강KOSPI4,245원210원5.20%205,02541,500,000주1761.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001120LX인터내셔널KOSPI37,800원200원0.53%57,07038,760,000주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001130대한제분KOSPI11,800원90원0.77%9,09216,900,000주1994.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001200유진투자증권KOSPI4,510원140원3.20%504,16696,866,418주4368.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001210금호전기KOSPI6,490원-400원-5.81%23,913,14312,376,016주803.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001250GS글로벌KOSPI2,775원35원1.28%527,52082,533,764주2290.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001275부국증권우KOSPI30,600원250원0.82%8493,000,000주918억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14277410인산가KOSDAQ6,150원220원3.71%10,0643,841,150주236.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004920씨아이테크KOSPI939원22원2.40%171,01552,179,872주489.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—롯데지주우KOSPI23,800원600원2.59%719805,603주191.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005010휴스틸KOSPI4,035원55원1.38%176,39356,188,075주2267.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005070코스모신소재KOSPI42,200원1,600원3.94%98,05033,214,571주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005090SGC에너지KOSPI63,900원2,100원3.40%189,72414,409,333주9207.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004700조광피혁KOSPI65,500원700원1.08%4716,649,138주4355.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004960한신공영KOSPI11,690원630원5.70%114,97711,570,702주1352.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004970신라교역KOSPI9,460원140원1.50%8,31716,000,000주1513.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004980성신양회KOSPI8,330원150원1.83%67,80624,516,073주2042.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004985성신양회우KOSPI8,810원-20원-0.23%2,052735,645주64.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004990롯데지주KOSPI24,300원800원3.40%167,38899,663,776주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005160동국산업KOSDAQ2,685원35원1.32%19,79554,244,482주1456.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005180빙그레KOSPI82,400원13,700원19.94%1,043,0989,269,031주7637.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005250녹십자홀딩스KOSPI10,750원310원2.97%57,67547,028,210주5055.5억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005257녹십자홀딩스2우KOSPI17,250원-20원-0.12%421845,990주145.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005290동진쎄미켐KOSDAQ43,450원250원0.58%480,21650,970,126주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005360모나미KOSPI1,680원-103원-5.78%5,512,87518,897,307주317.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005385현대차우KOSPI211,000원10,500원5.24%80,03323,340,960주4.9조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005389현대차3우BKOSPI204,000원9,800원5.05%11,6462,327,452주4748억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005430한국공항KOSPI86,200원3,300원3.98%11,7603,166,355주2729.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07POSCO홀딩스2026-08-14005490POSCO홀딩스KOSPI334,000원8,500원2.61%322,90479,241,527주26.4조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005690파미셀KOSPI11,910원-10원-0.08%453,79360,004,014주7146.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005500삼진제약KOSPI18,440원170원0.93%35,02713,320,000주2456.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005610삼립KOSPI41,450원1,850원4.67%4,1718,629,009주3576.7억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005670푸드웰KOSDAQ6,690원-80원-1.18%136,08610,000,000주669억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005680삼영전자KOSPI14,340원320원2.28%32,69320,000,000주2868억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005720넥센KOSPI6,270원90원1.46%14,42752,543,977주3294.5억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005725넥센우KOSPI4,305원-5원-0.12%1,3123,600,600주155억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005740크라운해태홀딩스KOSPI6,010원150원2.56%60,86814,847,347주892.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005745크라운해태홀딩스우KOSPI5,370원-30원-0.56%257600,726주32.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005750대림바스KOSPI4,770원-25원-0.52%51,20516,592,240주791.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005800신영와코루KOSPI13,570원170원1.27%5,0099,000,000주1221.3억원
157,937건 중 30,501–30,550← 이전611 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬