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 11:27:46—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 11:27:48—2026-08-19006800미래에셋증권KOSPI34,700원-1,650원-4.54%921,986559,566,880주19.4조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006805미래에셋증권우KOSPI12,320원-450원-3.52%18,32114,075,750주1734.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19—미래에셋증권2우BKOSPI11,310원-310원-2.67%185,298136,500,000주1.5조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006840AK홀딩스KOSPI7,340원180원2.51%15,43513,247,561주972.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006880신송홀딩스KOSPI4,530원-10원-0.22%11,37611,828,858주535.8억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006910보성파워텍KOSDAQ6,880원-450원-6.14%949,19349,129,824주3380.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007070GS리테일KOSPI26,900원-350원-1.28%138,18983,607,415주2.2조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007110일신석재KOSPI706원8원1.15%20,458,82677,456,610주546.8억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007120미래아이앤지KOSPI1,178원-19원-1.59%85,34927,323,114주321.8억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19—삼성스팩11호KOSDAQ1,991원8원0.40%565,760,000주114.6억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007280한국특강KOSPI2,400원175원7.87%81,77528,646,540주687.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007310오뚜기KOSPI320,000원-6,000원-1.84%3,4004,007,830주1.2조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19—비엔케이제3호스팩KOSDAQ1,987원5원0.25%4574,310,000주85.6억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006920모헨즈KOSDAQ3,205원-120원-3.61%53,87710,920,000주349.9억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007160사조산업KOSPI49,900원-200원-0.40%3,1745,000,000주2495억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007210벽산KOSPI1,462원-8원-0.54%34,54265,360,000주955.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19—KB제33호스팩KOSDAQ1,980원2원0.10%4,7467,885,000주156.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007330푸른저축은행KOSDAQ10,020원-80원-0.79%3,46215,082,800주1511.2억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007370진양제약KOSDAQ3,950원-75원-1.86%18,74914,134,587주558.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007460에이프로젠KOSPI2,380원-90원-3.64%85,04923,594,933주561.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007570일양약품KOSPI8,360원-360원-4.13%25,08719,085,664주1595.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007590동방아그로KOSPI5,540원-20원-0.36%6,52913,617,577주754.4억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007660이수페타시스KOSPI104,400원1,500원1.46%1,527,62973,409,219주7.6조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007690국도화학KOSPI37,950원-1,200원-3.07%16,2499,260,832주3514.4억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007720소노스퀘어KOSDAQ1,490원70원4.93%82,01720,160,090주300.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007810코리아써키트KOSPI60,700원-4,700원-7.19%477,16523,982,620주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19—코리아써키트2우BKOSPI13,700원-100원-0.72%215783,699주107.3억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19007860서연KOSPI8,100원-170원-2.06%22,37023,479,844주1901.8억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007340DN오토모티브KOSPI54,100원-8,700원-13.85%579,95758,510,865주3.1조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007390네이처셀KOSDAQ22,550원-50원-0.22%238,08164,435,056주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007530와이엠KOSDAQ1,512원-29원-1.88%2,48122,254,231주336.4억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007540샘표KOSPI44,250원-450원-1.01%3,1182,875,800주1272.5억원
83,286건 중 33,951–34,000← 이전680 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬