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-price2026-08-142026-08-18 17:24:07—2026-08-14005810풍산홀딩스KOSPI39,450원1,550원4.09%50,53514,417,292주5687.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005820원림KOSPI15,350원400원2.68%2,8582,297,970주352.7억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005830DB손해보험KOSPI176,800원10,200원6.12%258,95065,500,349주11.5조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005850에스엘KOSPI61,600원2,600원4.41%121,38646,448,520주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005860한일사료KOSDAQ2,450원-45원-1.80%380,31439,403,685주965.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005870휴니드KOSPI4,595원35원0.77%36,43514,116,015주648.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005880대한해운KOSPI2,035원44원2.21%1,022,705322,747,340주6567.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07삼성전자2026-08-14005930삼성전자KOSPI274,500원6,500원2.43%21,669,4765,846,278,608주1604.8조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005940NH투자증권KOSPI28,750원400원1.41%268,957369,206,105주10.6조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005965동부건설우KOSPI17,790원340원1.95%812225,732주40.1억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005990매일홀딩스KOSDAQ10,770원-10원-0.09%86813,298,304주1432.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006040동원산업KOSPI37,550원650원1.76%43,80344,140,819주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006050국영지앤엠KOSDAQ490원0원0.00%034,895,243주170.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006060화승인더KOSPI2,515원30원1.21%123,28755,320,000주1391.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006090사조오양KOSPI8,560원120원1.42%6,4919,422,739주806.5억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006110삼아알미늄KOSPI52,900원-1,400원-2.58%154,66915,123,455주8000.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006120SK디스커버리KOSPI52,700원800원1.54%24,97117,413,751주9177억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006220제주은행KOSPI9,340원80원0.86%46,46837,798,557주3530.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006280녹십자KOSPI129,200원-300원-0.23%15,57111,686,538주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006345대원전선우KOSPI10,250원-80원-0.77%80,0882,621,200주268.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006370대구백화점KOSPI4,915원405원8.98%51,00710,821,611주531.8억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005935삼성전자우KOSPI195,600원7,800원4.15%3,859,277802,371,203주156.9조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005945NH투자증권우KOSPI24,900원100원0.40%39,93718,870,968주4698.8억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005950이수화학KOSPI15,650원260원1.69%1,142,05226,294,169주4115억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005960동부건설KOSPI8,280원650원8.52%159,45722,946,663주1899.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006140피제이전자KOSDAQ5,070원60원1.20%33,37814,865,000주753.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006200한국전자홀딩스KOSPI1,887원-193원-9.28%287,3189,360,627주176.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006260LSKOSPI323,500원-2,500원-0.77%258,71631,200,000주10조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006340대원전선KOSPI14,710원-400원-2.65%5,674,73578,414,416주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006360GS건설KOSPI35,350원-350원-0.98%2,080,99685,581,490주3조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006125SK디스커버리우KOSPI39,000원750원1.96%1,7391,231,705주480.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07삼성SDI2026-08-14006400삼성SDIKOSPI516,000원29,000원5.95%463,04780,585,530주41.5조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006405삼성SDI우KOSPI214,000원6,500원3.13%7,4611,617,896주3462.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006570대림통상KOSPI1,859원49원2.71%168,70515,225,000주283억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006620동구바이오제약KOSDAQ3,915원-20원-0.51%117,69628,464,992주1114.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006920모헨즈KOSDAQ3,435원10원0.29%79,78010,920,000주375.1억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007070GS리테일KOSPI27,700원950원3.55%163,13783,607,415주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—에스테크엠KONEX10,950원-330원-2.93%1041,510,000주165.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007110일신석재KOSPI571원-93원-14.01%4,982,80277,456,610주442.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007120미래아이앤지KOSPI1,255원-123원-8.93%475,62227,323,114주342.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007160사조산업KOSPI49,500원600원1.23%4,8205,000,000주2475억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—삼성스팩11호KOSDAQ1,988원4원0.20%1,7745,760,000주114.5억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007210벽산KOSPI1,506원11원0.74%102,37165,360,000주984.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007280한국특강KOSPI2,295원55원2.46%27,44828,646,540주657.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—KB제33호스팩KOSDAQ1,980원1원0.05%2,7217,885,000주156.1억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006650대한유화KOSPI91,400원2,900원3.28%30,1566,500,000주5941억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006660삼성공조KOSPI11,630원-100원-0.85%193,8638,126,314주945억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006730서부T&DKOSDAQ10,120원-930원-8.42%1,650,01364,276,923주6504.8억원
97,644건 중 67,251–67,300← 이전1346 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬