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 17:24:06—2026-08-14003920남양유업KOSPI44,400원150원0.34%2,0105,673,447주2519억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003925남양유업우KOSPI31,000원50원0.16%1,1181,891,149주586.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003495대한항공우KOSPI21,700원200원0.93%1,7431,110,794주241억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003547대신증권2우BKOSPI20,050원390원1.98%17,0349,606,666주1926.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003610방림KOSPI5,560원-10원-0.18%173,29132,110,778주1785.3억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003620KG모빌리티KOSPI2,915원55원1.92%429,505202,374,912주5899.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003650미창석유KOSPI147,400원1,600원1.10%4,5141,739,672주2564.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003670포스코퓨처엠KOSPI170,500원4,600원2.77%244,91488,946,220주15.1조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003680한성기업KOSPI5,900원-300원-4.84%522,5806,209,515주366.3억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003690코리안리KOSPI15,290원620원4.23%465,747176,721,031주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003720삼영KOSPI7,220원-80원-1.10%558,18934,000,000주2454.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003780진양산업KOSPI3,890원-10원-0.26%45,00313,000,000주505.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—KB제32호스팩KOSDAQ1,992원0원0.00%406,330,000주126억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004920씨아이테크KOSPI939원22원2.40%171,01552,179,872주489.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—롯데지주우KOSPI23,800원600원2.59%719805,603주191.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005010휴스틸KOSPI4,035원55원1.38%176,39356,188,075주2267.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005070코스모신소재KOSPI42,200원1,600원3.94%98,05033,214,571주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005090SGC에너지KOSPI63,900원2,100원3.40%189,72414,409,333주9207.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004700조광피혁KOSPI65,500원700원1.08%4716,649,138주4355.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004960한신공영KOSPI11,690원630원5.70%114,97711,570,702주1352.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004970신라교역KOSPI9,460원140원1.50%8,31716,000,000주1513.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004980성신양회KOSPI8,330원150원1.83%67,80624,516,073주2042.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004985성신양회우KOSPI8,810원-20원-0.23%2,052735,645주64.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004990롯데지주KOSPI24,300원800원3.40%167,38899,663,776주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005160동국산업KOSDAQ2,685원35원1.32%19,79554,244,482주1456.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005180빙그레KOSPI82,400원13,700원19.94%1,043,0989,269,031주7637.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005250녹십자홀딩스KOSPI10,750원310원2.97%57,67547,028,210주5055.5억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005257녹십자홀딩스2우KOSPI17,250원-20원-0.12%421845,990주145.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005290동진쎄미켐KOSDAQ43,450원250원0.58%480,21650,970,126주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005360모나미KOSPI1,680원-103원-5.78%5,512,87518,897,307주317.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005385현대차우KOSPI211,000원10,500원5.24%80,03323,340,960주4.9조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005389현대차3우BKOSPI204,000원9,800원5.05%11,6462,327,452주4748억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005430한국공항KOSPI86,200원3,300원3.98%11,7603,166,355주2729.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07POSCO홀딩스2026-08-14005490POSCO홀딩스KOSPI334,000원8,500원2.61%322,90479,241,527주26.4조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005690파미셀KOSPI11,910원-10원-0.08%453,79360,004,014주7146.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005500삼진제약KOSPI18,440원170원0.93%35,02713,320,000주2456.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005610삼립KOSPI41,450원1,850원4.67%4,1718,629,009주3576.7억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005670푸드웰KOSDAQ6,690원-80원-1.18%136,08610,000,000주669억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005680삼영전자KOSPI14,340원320원2.28%32,69320,000,000주2868억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005720넥센KOSPI6,270원90원1.46%14,42752,543,977주3294.5억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005725넥센우KOSPI4,305원-5원-0.12%1,3123,600,600주155억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005740크라운해태홀딩스KOSPI6,010원150원2.56%60,86814,847,347주892.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005745크라운해태홀딩스우KOSPI5,370원-30원-0.56%257600,726주32.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005750대림바스KOSPI4,770원-25원-0.52%51,20516,592,240주791.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005800신영와코루KOSPI13,570원170원1.27%5,0099,000,000주1221.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005300롯데칠성KOSPI101,700원2,700원2.73%17,4549,278,884주9436.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005305롯데칠성우KOSPI69,000원1,000원1.47%925775,310주534.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005320온타이드KOSPI716원-16원-2.19%722,01334,187,845주244.7억원
112,003건 중 82,701–82,750← 이전1655 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬