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—2026-08-19—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 11:27:53—2026-08-19019010베뉴지KOSDAQ5,180원-370원-6.67%2,939,49648,200,000주2496.7억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019175신풍제약우KOSPI12,700원90원0.71%3,7071,991,230주252.8억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019210와이지-원KOSDAQ15,280원-490원-3.11%1,022,57637,193,728주5683.2억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019540일지테크KOSDAQ5,490원-160원-2.83%146,69313,513,500주741.8억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019570GMI벤처KOSDAQ2,645원-40원-1.49%15,6259,545,004주252.4억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019770서연탑메탈KOSDAQ3,315원-40원-1.19%22,76911,650,000주386.1억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019990에너토크KOSDAQ4,835원-50원-1.02%23,5679,756,088주471.7억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19020120키다리스튜디오KOSPI3,845원130원3.50%212,76637,063,766주1425.1억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19020180대신정보통신KOSDAQ4,315원135원3.23%553,8887,685,783주331.6억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19020400대동금속KOSDAQ3,025원-10원-0.33%40,6076,073,532주183.7억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19020710시공테크KOSDAQ3,355원-70원-2.04%68,46220,047,970주672.6억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19021045대호특수강우KOSDAQ2,530원30원1.20%1,500848,492주21.4억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019550SBI인베스트먼트KOSDAQ1,020원-4원-0.39%148,79381,033,287주826.5억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019660글로본KOSDAQ1,586원14원0.89%25,40913,944,333주221.1억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019685대교우BKOSPI598원0원0.00%019,426,990주116.1억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19020000한섬KOSPI15,390원-690원-4.29%187,66021,476,994주3305.3억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19020150롯데에너지머티리얼즈KOSPI31,600원-750원-2.32%78,15152,365,463주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19020560아시아나항공KOSPI6,870원-10원-0.15%86,367205,990,711주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19021040대호특수강KOSDAQ990원-4원-0.40%17,55421,704,774주214.8억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19021050서원KOSPI1,150원38원3.42%543,81647,474,590주545.9억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19021240코웨이KOSPI93,500원-3,000원-3.11%126,40870,767,426주6.6조원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19021320KCC건설KOSDAQ5,750원150원2.68%13,78121,400,000주1230.5억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19021820세원정공KOSPI10,180원-110원-1.07%27,88910,000,000주1018억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19—네오뷰KOSDAQ15,910원-770원-4.62%47,8985,276,175주839.4억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19022220티케이지애강KOSDAQ600원0원0.00%30,63351,794,579주310.7억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023150MH에탄올KOSPI4,135원0원0.00%2,2827,378,526주305.1억원
83,286건 중 33,001–33,050← 이전661 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬