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 11:27:43—2026-08-19002310아세아제지KOSPI7,830원80원1.03%65,18739,449,510주3088.8억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002350넥센타이어KOSPI6,440원-110원-1.68%101,93697,667,877주6289.8억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002360SH에너지화학KOSPI1,688원0원0.00%51,08911,113,373주187.5억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002390한독KOSPI9,290원-50원-0.54%23,16713,763,533주1278.6억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002450삼익악기KOSPI1,109원-2원-0.18%206,78390,530,915주1003.9억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002600조흥KOSPI137,900원-1,400원-1.01%20600,000주827.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002680한탑KOSDAQ2,320원10원0.43%229,0066,463,359주149.9억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002690동일제강KOSPI1,518원-33원-2.13%31,48420,300,360주308.1억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002700신일전자KOSPI1,001원-14원-1.38%494,12468,547,521주686.1억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002710TCC스틸KOSPI10,130원220원2.22%40,99626,213,697주2655.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002720국제약품KOSPI3,190원-65원-2.00%31,03121,159,832주674.9억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002780진흥기업KOSPI782원0원0.00%0145,471,745주1137.5억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002790아모레퍼시픽홀딩스KOSPI25,150원-100원-0.40%68,92076,458,180주1.9조원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002785진흥기업우BKOSPI1,336원0원0.00%0857,218주11.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002795아모레퍼시픽홀딩스우KOSPI10,710원-130원-1.20%2,0736,381,172주683.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19—아모레퍼시픽홀딩스3우CKOSPI21,450원500원2.39%2,2557,092,200주1521.2억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002800신신제약KOSDAQ4,455원-85원-1.87%18,19515,170,500주675.8억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002810삼영무역KOSPI23,000원-200원-0.86%14,07218,466,948주4247.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002820SUN&LKOSPI1,532원16원1.06%61,97012,063,204주184.8억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002840미원상사KOSPI129,300원-1,000원-0.77%4,3764,500,000주5818.5억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002870신풍KOSPI955원-12원-1.24%57,54134,958,700주333.8억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004920씨아이테크KOSPI929원-8원-0.85%77,13552,179,872주484.7억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004960한신공영KOSPI10,920원-130원-1.18%28,25111,570,702주1263.5억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004490세방전지KOSPI55,700원600원1.09%46,02813,860,000주7720억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004540깨끗한나라KOSPI1,193원-18원-1.49%35,30837,240,693주444.2억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004545깨끗한나라우KOSPI4,540원25원0.55%583366,160주16.6억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004650창해에탄올KOSDAQ9,360원-20원-0.21%16,5499,190,885주860.2억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004700조광피혁KOSPI64,700원-400원-0.61%4366,649,138주4301.9억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004720팜젠사이언스KOSPI3,170원-5원-0.16%34,83122,654,365주718.1억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004780대륙제관KOSDAQ4,000원-50원-1.23%19,22415,903,199주636.1억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004835덕성우KOSPI4,500원35원0.78%76,0511,392,000주62.6억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004840DRB동일KOSPI4,245원-170원-3.85%10,48819,272,364주818.1억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004910조광페인트KOSPI3,495원-195원-5.28%12,65012,800,000주447.3억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004970신라교역KOSPI9,220원10원0.11%13,68916,000,000주1475.2억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004980성신양회KOSPI7,990원-240원-2.92%46,59524,516,073주1958.8억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004985성신양회우KOSPI8,480원-130원-1.51%1,058735,645주62.3억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004990롯데지주KOSPI22,650원-750원-3.21%124,19399,663,776주2.2조원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19—롯데지주우KOSPI24,050원0원0.00%597805,603주193.7억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005010휴스틸KOSPI3,615원-185원-4.87%294,00456,188,075주2031.1억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005070코스모신소재KOSPI38,850원-150원-0.38%66,61633,214,571주1.2조원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005360모나미KOSPI1,483원-131원-8.12%785,54018,897,307주280.2억원
fsc-stock-price2026-08-192026-08-20 11:27:46현대자동차2026-08-19005380현대차KOSPI414,000원-21,000원-4.83%552,901204,757,766주84.7조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005385현대차우KOSPI197,500원-9,000원-4.36%52,94723,340,960주4.6조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005387현대차2우BKOSPI198,600원-8,400원-4.06%83,52534,963,930주6.9조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005389현대차3우BKOSPI192,700원-6,900원-3.46%9,7132,327,452주4485억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005420코스모화학KOSPI10,360원-110원-1.05%81,44538,408,228주3979억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005430한국공항KOSPI83,900원-2,300원-2.67%12,1863,166,355주2656.5억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005440현대지에프홀딩스KOSPI11,180원-330원-2.87%184,936183,397,199주2조원
129,206건 중 95,851–95,900← 이전1918 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬