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 11:27:48삼성SDI2026-08-19006400삼성SDIKOSPI487,000원-1,000원-0.20%394,55280,585,530주39.2조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006405삼성SDI우KOSPI202,500원500원0.25%4,8271,617,896주3276.2억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006570대림통상KOSPI1,974원-91원-4.41%83,07315,225,000주300.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006620동구바이오제약KOSDAQ3,605원-80원-2.17%111,85128,464,992주1026.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006650대한유화KOSPI82,000원-4,400원-5.09%21,7946,500,000주5330억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006660삼성공조KOSPI14,700원-410원-2.71%7,478,0128,126,314주1194.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006730서부T&DKOSDAQ10,240원-330원-3.12%487,50664,276,923주6581.9억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006740블루산업개발KOSPI1,052원0원0.00%023,739,825주249.7억원
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
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007575일양약품우KOSPI8,220원-10원-0.12%74445,080주36.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007610선도전기KOSPI4,295원-80원-1.83%220,19418,000,000주773.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007680대원KOSDAQ3,625원115원3.28%10,28113,222,738주479.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007700F&F홀딩스KOSPI13,880원-310원-2.18%37,40739,114,367주5429억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007770한일화학KOSDAQ7,480원410원5.80%11,2013,510,000주262.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007815코리아써우KOSPI17,350원-870원-4.77%4392,964,690주514.3억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19007820엠엑스로보틱스KOSDAQ4,600원0원0.00%6,501,69320,033,946주921.5억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19007980TPKOSPI1,825원-61원-3.23%310,17046,897,350주855.8억원
83,286건 중 34,251–34,300← 이전686 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬