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-price2026-08-192026-08-20 11:27:45—2026-08-19003960사조대림KOSPI30,100원-350원-1.15%3,9709,164,467주2758.5억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19—매드업KOSDAQ8,140원580원7.67%2,676,57018,807,400주1530.9억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004020현대제철KOSPI28,050원-600원-2.09%252,062133,445,785주3.7조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004060SG세계물산KOSPI2,300원-65원-2.75%116,61520,242,496주465.5억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004080신흥KOSPI14,050원0원0.00%9399,300,000주1306.6억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004090한국석유KOSPI10,880원-210원-1.89%113,78112,694,120주1381.1억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004100태양금속KOSPI2,295원-35원-1.50%217,99536,700,000주842.2억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004105태양금속우KOSPI2,745원-50원-1.79%13,0073,300,000주90.5억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004140동방KOSPI1,838원-54원-2.85%119,05247,971,766주881.7억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004150한솔홀딩스KOSPI3,305원-70원-2.07%90,94041,026,620주1355.9억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004170신세계KOSPI400,500원-24,000원-5.65%46,6149,445,181주3.7조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19—교보18호스팩KOSDAQ2,010원0원0.00%2715,040,000주101.3억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19—하나35호스팩KOSDAQ1,999원-1원-0.05%1,3796,030,000주120.5억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004255NPC우KOSPI1,848원-4원-0.22%38,0705,280,000주97.5억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004370농심KOSPI432,500원12,500원2.98%41,8266,082,642주2.6조원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004410서울식품KOSPI1,173원4원0.34%209,30239,455,013주462.8억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004000롯데정밀화학KOSPI45,350원-1,000원-2.16%27,96525,800,000주1.1조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19—엘에스스팩1호KOSDAQ1,992원6원0.30%17,2174,110,000주81.8억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004250NPCKOSPI3,000원30원1.01%40,93036,720,000주1101.6억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004270남성KOSPI4,970원55원1.12%17,7694,560,128주226.6억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004310현대약품KOSPI6,010원-120원-1.96%520,93932,000,000주1923.2억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004360세방KOSPI13,000원-300원-2.26%19,10019,115,603주2485억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004365세방우KOSPI9,260원-20원-0.22%563,689,250주341.6억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004380삼익THKKOSPI8,630원-240원-2.71%22,63420,700,000주1786.4억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004415서울식품우KOSPI5,250원-160원-2.96%5,037222,450주11.6억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004430송원산업KOSPI11,120원-680원-5.76%203,84124,000,000주2668.8억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004440삼일씨엔에스KOSPI4,830원-180원-3.59%26,48312,731,947주614.9억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004450삼화왕관KOSPI26,450원300원1.15%6,4922,154,379주569.8억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19—삼성스팩10호KOSDAQ1,985원-3원-0.15%35,2807,520,000주149.2억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004560현대비앤지스틸KOSPI11,740원-250원-2.09%26,08615,078,811주1770.2억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004590한국가구KOSDAQ4,970원-150원-2.93%77,52715,000,000주745.5억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004690삼천리KOSPI130,100원5,800원4.67%30,3693,626,777주4718.4억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004710한솔테크닉스KOSPI7,370원-260원-3.41%594,82053,119,817주3914.9억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004770써니전자KOSPI1,718원8원0.47%203,18235,507,438주610억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004800효성KOSPI162,600원-4,700원-2.81%14,39716,740,407주2.7조원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004830덕성KOSPI3,380원-30원-0.88%154,21815,680,000주529.9억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004870티웨이홀딩스KOSPI1,153원-16원-1.37%72,70022,632,698주260.9억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004890동일산업KOSPI36,750원700원1.94%1,7392,425,215주891.2억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005745크라운해태홀딩스우KOSPI5,050원-280원-5.25%1,892600,726주30.3억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005800신영와코루KOSPI13,490원130원0.97%7,3919,000,000주1214.1억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005820원림KOSPI15,290원-110원-0.71%2,4012,297,970주351.3억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005850에스엘KOSPI54,800원-3,500원-6.00%181,07846,448,520주2.5조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005870휴니드KOSPI4,560원-185원-3.90%64,41314,116,015주643.6억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005740크라운해태홀딩스KOSPI5,860원0원0.00%23,15714,847,347주870억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005750대림바스KOSPI4,520원-160원-3.42%36,97616,592,240주749.9억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005810풍산홀딩스KOSPI36,650원-950원-2.53%14,90814,417,292주5283.9억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005830DB손해보험KOSPI187,500원5,500원3.02%335,16965,500,349주12.2조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005860한일사료KOSDAQ2,365원-90원-3.67%436,83739,403,685주931.8억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006040동원산업KOSPI36,800원-1,200원-3.16%57,28344,140,819주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006050국영지앤엠KOSDAQ490원0원0.00%034,895,243주170.9억원
83,286건 중 31,701–31,750← 이전635 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬