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 00:15:50—2026-08-13001270부국증권KOSPI57,000원-200원-0.35%2,15510,369,886주5910.8억원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001275부국증권우KOSPI30,350원-50원-0.16%3123,000,000주910.5억원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001290상상인증권KOSPI1,027원-68원-6.21%3,998,337108,337,120주1112.6억원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001340PKCKOSPI5,090원-10원-0.20%121,53045,028,089주2291.9억원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001360삼성제약KOSPI1,295원-14원-1.07%343,00494,162,079주1219.3억원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001380SG글로벌KOSPI1,370원-4원-0.29%22,79322,482,071주308억원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13—삼진식품KOSDAQ5,380원-20원-0.37%24,1259,918,656주533.6억원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001430세아베스틸지주KOSPI43,550원2,750원6.74%275,33535,862,119주1.5조원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001440대한전선KOSPI30,100원650원2.21%2,712,874195,992,596주5.8조원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001460BYCKOSPI38,150원950원2.55%2,0436,246,150주2382.9억원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001470삼부토건KOSPI347원0원0.00%0229,681,824주796.9억원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001510SK증권KOSPI2,370원-20원-0.84%2,988,558231,295,085주5481.6억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13001520동양KOSPI1,158원-36원-3.02%214,418107,122,032주1240.4억원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001450현대해상KOSPI42,950원1,300원3.12%676,74985,248,250주3.6조원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001465BYC우KOSPI25,900원700원2.78%1,5612,153,850주557.8억원
fsc-stock-price2026-08-132026-08-15 00:15:50—2026-08-13001500현대차증권KOSPI8,090원-130원-1.58%116,17461,833,044주5002.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005360모나미KOSPI1,783원-80원-4.29%2,229,61218,897,307주336.9억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005385현대차우KOSPI200,500원1,500원0.75%84,76723,340,960주4.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005389현대차3우BKOSPI194,200원300원0.15%7,7462,327,452주4519.9억원
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
157,937건 중 129,301–129,350← 이전2587 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬