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 17:24:07—2026-08-14006260LSKOSPI323,500원-2,500원-0.77%258,71631,200,000주10조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006340대원전선KOSPI14,710원-400원-2.65%5,674,73578,414,416주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006360GS건설KOSPI35,350원-350원-0.98%2,080,99685,581,490주3조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006125SK디스커버리우KOSPI39,000원750원1.96%1,7391,231,705주480.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07삼성SDI2026-08-14006400삼성SDIKOSPI516,000원29,000원5.95%463,04780,585,530주41.5조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006405삼성SDI우KOSPI214,000원6,500원3.13%7,4611,617,896주3462.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006570대림통상KOSPI1,859원49원2.71%168,70515,225,000주283억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006620동구바이오제약KOSDAQ3,915원-20원-0.51%117,69628,464,992주1114.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006920모헨즈KOSDAQ3,435원10원0.29%79,78010,920,000주375.1억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007070GS리테일KOSPI27,700원950원3.55%163,13783,607,415주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—에스테크엠KONEX10,950원-330원-2.93%1041,510,000주165.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007110일신석재KOSPI571원-93원-14.01%4,982,80277,456,610주442.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007120미래아이앤지KOSPI1,255원-123원-8.93%475,62227,323,114주342.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007160사조산업KOSPI49,500원600원1.23%4,8205,000,000주2475억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—삼성스팩11호KOSDAQ1,988원4원0.20%1,7745,760,000주114.5억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007210벽산KOSPI1,506원11원0.74%102,37165,360,000주984.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007280한국특강KOSPI2,295원55원2.46%27,44828,646,540주657.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—KB제33호스팩KOSDAQ1,980원1원0.05%2,7217,885,000주156.1억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006650대한유화KOSPI91,400원2,900원3.28%30,1566,500,000주5941억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006660삼성공조KOSPI11,630원-100원-0.85%193,8638,126,314주945억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006730서부T&DKOSDAQ10,120원-930원-8.42%1,650,01364,276,923주6504.8억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006740블루산업개발KOSPI1,052원0원0.00%023,739,825주249.7억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006800미래에셋증권KOSPI37,650원-400원-1.05%1,141,221559,566,880주21조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006805미래에셋증권우KOSPI13,420원-30원-0.22%30,82214,075,750주1888.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—미래에셋증권2우BKOSPI12,240원180원1.49%149,214136,500,000주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014190원익큐브KOSDAQ1,200원11원0.93%49,78435,395,071주424.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014280금강공업KOSPI4,480원260원6.16%1,107,79629,329,357주1313.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014285금강공업우KOSPI5,840원530원9.98%3,662589,875주34.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014440영보화학KOSPI4,670원40원0.86%25,46120,000,000주934억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014470부방KOSDAQ997원2원0.20%40,99160,052,260주598.7억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014530극동유화KOSPI3,260원115원3.66%186,85734,869,420주1136.7억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014570고려제약KOSDAQ3,450원-45원-1.29%14,31311,000,000주379.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014580태경비케이KOSPI4,125원30원0.73%62,41027,583,100주1137.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014620성광벤드KOSDAQ26,050원-700원-2.62%209,38126,557,364주6918.1억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014680한솔케미칼KOSPI218,500원-14,000원-6.02%97,29810,794,036주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014710사조씨푸드KOSPI9,780원460원4.94%39,29217,218,543주1683.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014820동원시스템즈KOSPI22,050원200원0.92%30,30728,991,282주6392.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014825동원시스템즈우KOSPI13,710원-160원-1.15%975264,111주36.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014830유니드KOSPI63,900원500원0.79%11,5616,767,600주4324.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014910성문전자KOSPI2,025원100원5.19%365,11321,857,257주442.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014915성문전자우KOSPI4,825원315원6.98%1,892600,000주28.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014940오리엔탈정공KOSDAQ5,060원140원2.85%225,75845,573,661주2306억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014950삼익제약KOSDAQ5,440원-160원-2.86%176,29110,067,588주547.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014970삼륭물산KOSDAQ4,470원-30원-0.67%18,14514,825,000주662.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014990인디에프KOSPI1,845원2원0.11%10,89915,022,599주277.1억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015260에이엔피KOSPI263원-24원-8.36%1,638,75647,116,894주123.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015710코콤KOSDAQ3,105원185원6.34%76,09217,530,500주544.3억원
157,937건 중 30,701–30,750← 이전615 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬