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 11:27:53—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
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19021080에이티넘인베스트KOSDAQ2,145원-80원-3.60%164,25548,000,000주1029.6억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19021650한국큐빅KOSDAQ2,050원-25원-1.20%3,78716,350,563주335.1억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19021880메이슨캐피탈KOSDAQ1,274원-35원-2.67%60,72321,218,440주270.3억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19022100포스코DXKOSPI19,880원-420원-2.07%192,780152,034,729주3조원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023000삼원강재KOSPI2,245원-5원-0.22%26,60839,739,956주892.1억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023160태광KOSDAQ21,500원-900원-4.02%59,54525,867,242주5561.4억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023410유진기업KOSDAQ3,305원-80원-2.36%348,39477,310,863주2555.1억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023450동남합성KOSPI30,350원-100원-0.33%8303,500,000주1062.2억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023590다우기술KOSPI37,700원-1,800원-4.56%26,82843,287,312주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023760한국캐피탈KOSDAQ670원0원0.00%0315,609,576주2114.5억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023790동일스틸럭스KOSDAQ1,406원-16원-1.13%79,12413,069,808주183.7억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023810인팩KOSPI5,490원-10원-0.18%15,53310,000,000주549억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023910대한약품KOSDAQ26,150원-650원-2.43%6,1476,000,000주1569억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19024060흥구석유KOSDAQ10,640원-760원-6.67%1,178,34715,000,000주1596억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19024090디씨엠KOSPI11,590원90원0.78%3,31011,400,000주1321.2억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023350한국종합기술KOSPI3,895원-45원-1.14%18,38310,950,000주426.5억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023530롯데쇼핑KOSPI97,100원-5,900원-5.73%130,95328,288,755주2.7조원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023600삼보판지KOSDAQ9,260원-140원-1.49%22,09416,008,300주1482.3억원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19027710팜스토리KOSDAQ1,057원-24원-2.22%174,476111,416,600주1177.6억원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19027740마니커KOSPI1,243원54원4.54%206,00231,755,614주394.7억원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19027830대성창투KOSDAQ975원-1원-0.10%59,60754,000,000주526.5억원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19027970한국제지KOSPI2,765원20원0.73%10,42638,030,144주1051.5억원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19028050삼성E&AKOSPI48,500원600원1.25%1,557,136196,000,000주9.5조원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19028080휴맥스홀딩스KOSDAQ4,280원-200원-4.46%1,2142,530,346주108.2억원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19028100동아지질KOSPI17,580원90원0.51%13,77113,389,502주2353.8억원
fsc-stock-price2026-08-192026-08-20 11:27:55삼성물산2026-08-19028260삼성물산KOSPI347,000원-22,000원-5.96%276,885162,167,581주56.2조원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19—삼성물산우BKOSPI219,000원-9,000원-3.95%4,6701,467,590주3214억원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19028300HLBKOSDAQ42,100원-1,050원-2.43%652,583133,198,223주5.6조원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19028670팬오션KOSPI6,010원-30원-0.50%4,440,143534,569,512주3.2조원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19029460케이씨KOSPI34,600원100원0.29%35,49211,020,535주3813.1억원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19029480광무KOSDAQ1,456원-63원-4.15%47,37259,719,132주869.5억원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19029530신도리코KOSPI40,950원-350원-0.85%9,0039,715,729주3978.5억원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19029780삼성카드KOSPI46,750원-1,200원-2.50%84,388115,858,891주5.4조원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19030000제일기획KOSPI18,750원-100원-0.53%224,762115,041,225주2.1조원
fsc-stock-price2026-08-192026-08-20 11:27:55—2026-08-19030190NICE평가정보KOSPI15,000원-350원-2.28%121,33758,911,527주8836.7억원
83,286건 중 33,651–33,700← 이전674 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬