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-price2026-08-132026-08-15 00:15:54—2026-08-13005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005180빙그레KOSPI68,700원-1,200원-1.72%28,1669,269,031주6367.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005257녹십자홀딩스2우KOSPI17,270원340원2.01%99845,990주146.1억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005300롯데칠성KOSPI99,000원-900원-0.90%29,4079,278,884주9186억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005320온타이드KOSPI732원0원0.00%034,187,845주250.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55현대자동차2026-08-13005380현대차KOSPI418,500원9,000원2.20%590,756204,757,766주85.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005387현대차2우BKOSPI201,500원1,000원0.50%118,03834,963,930주7조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005420코스모화학KOSPI10,540원90원0.86%136,92038,408,228주4048.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005440현대지에프홀딩스KOSPI11,650원190원1.66%141,864183,397,199주2.1조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005430한국공항KOSPI82,900원-3,900원-4.49%17,3143,166,355주2624.9억원
fsc-stock-price2026-08-132026-08-15 00:15:55POSCO홀딩스2026-08-13005490POSCO홀딩스KOSPI325,500원500원0.15%450,11079,241,527주25.7조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005500삼진제약KOSPI18,270원-180원-0.98%41,11413,320,000주2433.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005670푸드웰KOSDAQ6,770원60원0.89%34,36610,000,000주677억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005690파미셀KOSPI11,920원140원1.19%573,58760,004,014주7152.4억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005725넥센우KOSPI4,310원-15원-0.35%9473,600,600주155.1억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005745크라운해태홀딩스우KOSPI5,400원60원1.12%4,574600,726주32.4억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005830DB손해보험KOSPI166,600원7,600원4.78%299,25465,500,349주10.9조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005860한일사료KOSDAQ2,495원-15원-0.60%512,52039,403,685주983.1억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005880대한해운KOSPI1,991원-24원-1.19%1,635,593322,747,340주6425.8억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005935삼성전자우KOSPI187,800원1,700원0.91%5,591,044802,371,203주150.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005945NH투자증권우KOSPI24,800원-50원-0.20%37,85518,870,968주4680억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005960동부건설KOSPI7,630원280원3.81%80,46322,946,663주1750.8억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005990매일홀딩스KOSDAQ10,780원20원0.19%1,27013,298,304주1433.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005740크라운해태홀딩스KOSPI5,860원0원0.00%23,58214,847,347주870억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005750대림바스KOSPI4,795원170원3.68%60,27716,592,240주795.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13—엔에이치스팩32호KOSDAQ2,000원0원0.00%1,3756,216,500주124.3억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005610삼립KOSPI39,600원-1,100원-2.70%4,5838,629,009주3417억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005680삼영전자KOSPI14,020원-70원-0.50%29,37420,000,000주2804억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005710대원산업KOSDAQ11,250원-10원-0.09%10,45820,037,600주2254.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005720넥센KOSPI6,180원-50원-0.80%21,80452,543,977주3247.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005800신영와코루KOSPI13,400원-90원-0.67%2,4869,000,000주1206억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005810풍산홀딩스KOSPI37,900원100원0.26%20,12314,417,292주5464.1억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005820원림KOSPI14,950원-180원-1.19%3,7802,297,970주343.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005850에스엘KOSPI59,000원1,600원2.79%107,33546,448,520주2.7조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005870휴니드KOSPI4,560원-25원-0.55%39,10914,116,015주643.6억원
fsc-stock-price2026-08-132026-08-15 00:15:55삼성전자2026-08-13005930삼성전자KOSPI268,000원12,500원4.89%35,530,8675,846,278,608주1566.8조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005940NH투자증권KOSPI28,350원-200원-0.70%703,700369,206,105주10.4조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005950이수화학KOSPI15,390원990원6.88%1,101,16226,294,169주4046.6억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005965동부건설우KOSPI17,450원250원1.45%192225,732주39.3억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006040동원산업KOSPI36,900원600원1.65%107,76244,140,819주1.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006060화승인더KOSPI2,485원-135원-5.15%169,70555,320,000주1374.7억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006050국영지앤엠KOSDAQ490원0원0.00%034,895,243주170.9억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006090사조오양KOSPI8,440원-160원-1.86%4,6009,422,739주795.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006110삼아알미늄KOSPI54,300원2,200원4.22%154,53915,123,455주8212억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13006125SK디스커버리우KOSPI38,250원-750원-1.92%1,4591,231,705주471.1억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010690화신KOSPI8,790원-30원-0.34%336,08334,920,410주3069.5억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010770평화홀딩스KOSPI3,760원-55원-1.44%40,34714,625,466주549.9억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010780아이에스동서KOSPI18,000원-1,540원-7.88%199,32930,186,976주5433.6억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010820퍼스텍KOSPI6,470원10원0.15%322,15648,771,938주3155.5억원
fsc-stock-price2026-08-132026-08-15 00:15:58—2026-08-13010950S-OilKOSPI140,900원-600원-0.42%323,206112,582,792주15.8조원
97,644건 중 69,151–69,200← 이전1384 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬