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—2026-08-14004270남성KOSPI4,915원-245원-4.75%60,0814,560,128주224.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004360세방KOSPI13,380원230원1.75%17,93719,115,603주2557.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004430송원산업KOSPI11,820원120원1.03%142,33424,000,000주2836.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004440삼일씨엔에스KOSPI5,060원-60원-1.17%25,81712,731,947주644.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004450삼화왕관KOSPI27,250원950원3.61%2,8472,154,379주587억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004490세방전지KOSPI58,000원2,700원4.88%37,46813,860,000주8038.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004540깨끗한나라KOSPI1,229원-3원-0.24%44,74537,240,693주457.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004560현대비앤지스틸KOSPI12,390원240원1.98%43,49815,078,811주1868.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004650창해에탄올KOSDAQ9,420원70원0.75%28,5419,190,885주865.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—삼성스팩10호KOSDAQ1,987원1원0.05%5,1587,520,000주149.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004545깨끗한나라우KOSPI4,700원145원3.18%2,994366,160주17.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004590한국가구KOSDAQ5,690원190원3.45%34,72915,000,000주853.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004690삼천리KOSPI124,700원2,000원1.63%7,6783,626,777주4522.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004710한솔테크닉스KOSPI7,930원-230원-2.82%463,76153,119,817주4212.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004720팜젠사이언스KOSPI3,305원85원2.64%18,67622,654,365주748.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004770써니전자KOSPI1,698원0원0.00%161,22635,507,438주602.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004780대륙제관KOSDAQ4,085원85원2.13%30,67215,903,199주649.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004800효성KOSPI169,700원4,800원2.91%13,89916,740,407주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004830덕성KOSPI3,375원50원1.50%41,92815,680,000주529.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004835덕성우KOSPI4,065원95원2.39%4,8361,392,000주56.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004840DRB동일KOSPI4,485원5원0.11%21,54619,272,364주864.3억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004870티웨이홀딩스KOSPI1,228원18원1.49%96,17022,632,698주277.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004890동일산업KOSPI35,650원1,350원3.94%5492,425,215주864.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004910조광페인트KOSPI3,685원45원1.24%9,97912,800,000주471.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006840AK홀딩스KOSPI7,360원80원1.10%4,94413,247,561주975억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006880신송홀딩스KOSPI4,635원35원0.76%15,01911,828,858주548.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006890태경케미컬KOSPI5,530원110원2.03%27,16211,600,000주641.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—비엔케이제3호스팩KOSDAQ1,988원-3원-0.15%1004,310,000주85.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006910보성파워텍KOSDAQ7,910원60원0.76%3,224,33049,129,824주3886.1억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006980우성KOSPI16,310원-300원-1.81%1,9413,090,000주503.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007700F&F홀딩스KOSPI14,940원670원4.70%32,17039,114,367주5843.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007720소노스퀘어KOSDAQ1,457원-24원-1.62%18,86120,160,090주293.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007810코리아써키트KOSPI63,100원-3,300원-4.97%371,27423,982,620주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—코리아써키트2우BKOSPI13,860원40원0.29%534783,699주108.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007860서연KOSPI8,470원190원2.29%26,01823,479,844주1988.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008060대덕KOSPI17,000원1,140원7.19%131,16931,287,098주5318.8억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—대덕1우KOSPI11,080원40원0.36%6,9091,212,357주134.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008250이건산업KOSPI2,580원0원0.00%31,15210,952,635주282.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008260NI스틸KOSPI3,230원75원2.38%81,02328,600,117주923.7억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007310오뚜기KOSPI337,000원10,500원3.22%9,8674,007,830주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007330푸른저축은행KOSDAQ10,100원-10원-0.10%11,05615,082,800주1523.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007340DN오토모티브KOSPI58,900원9,450원19.11%899,43658,510,865주3.4조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007370진양제약KOSDAQ4,050원50원1.25%21,62514,134,587주572.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007390네이처셀KOSDAQ23,400원-200원-0.85%250,20964,435,056주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007460에이프로젠KOSPI2,570원-30원-1.15%106,23923,594,933주606.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007530와이엠KOSDAQ1,537원-31원-1.98%19,17822,254,231주342억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007540샘표KOSPI45,850원1,250원2.80%9,3312,875,800주1318.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007570일양약품KOSPI8,690원-10원-0.11%15,17119,085,664주1658.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007590동방아그로KOSPI5,600원20원0.36%2,94513,617,577주762.5억원
157,937건 중 126,701–126,750← 이전2535 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬