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-price2026-08-062026-08-07 10:42:12—2026-08-06005160동국산업KOSDAQ2,520원-20원-0.79%38,03754,244,482주1366.9억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06005090SGC에너지KOSPI49,450원-1,950원-3.79%141,76214,409,333주7125.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06005010휴스틸KOSPI3,600원-10원-0.28%172,15356,188,075주2022.7억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004990롯데지주KOSPI23,450원600원2.63%148,69299,663,776주2.3조원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004985성신양회우KOSPI8,450원80원0.96%1,991735,645주62.1억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004980성신양회KOSPI7,950원10원0.13%50,46424,516,073주1949억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004970신라교역KOSPI9,090원-70원-0.76%15,95616,000,000주1454.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004840DRB동일KOSPI4,395원10원0.23%7,37619,272,364주847억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004710한솔테크닉스KOSPI7,420원-310원-4.01%527,92853,119,817주3941.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004700조광피혁KOSPI63,000원1,100원1.78%4,1586,649,138주4188.9억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004690삼천리KOSPI119,800원0원0.00%5,8213,626,777주4344.8억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004650창해에탄올KOSDAQ9,290원0원0.00%19,0839,190,885주853.8억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004590한국가구KOSDAQ5,170원50원0.98%47,17815,000,000주775.5억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004560현대비앤지스틸KOSPI11,800원190원1.64%54,90715,078,811주1779.2억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004545깨끗한나라우KOSPI4,575원95원2.12%1,037366,160주16.7억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004540깨끗한나라KOSPI1,176원-4원-0.34%42,20237,240,693주437.9억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06—삼성스팩10호KOSDAQ1,986원2원0.10%1,3847,520,000주149.3억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004490세방전지KOSPI54,300원1,100원2.07%37,17513,860,000주7525.9억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004450삼화왕관KOSPI25,850원350원1.37%2,7202,154,379주556.9억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004440삼일씨엔에스KOSPI4,810원-20원-0.41%9,29312,731,947주612.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004430송원산업KOSPI11,450원-110원-0.95%142,56924,000,000주2748억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004415서울식품우KOSPI4,945원50원1.02%3,128222,450주11억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004410서울식품KOSPI1,065원7원0.66%113,79139,455,013주420.1억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004380삼익THKKOSPI8,670원40원0.46%49,63820,700,000주1794.6억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004370농심KOSPI390,000원13,500원3.59%18,4246,082,642주2.3조원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004365세방우KOSPI9,200원20원0.22%1,7393,689,250주339.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004360세방KOSPI13,000원100원0.78%8,50819,115,603주2485억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004270남성KOSPI6,290원140원2.28%13,0113,621,216주227.7억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004310현대약품KOSPI6,590원740원12.65%8,051,69032,000,000주2108.8억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004255NPC우KOSPI1,891원1원0.05%1,6905,280,000주99.8억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004250NPCKOSPI2,865원60원2.14%85,11036,720,000주1052억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06—하나35호스팩KOSDAQ1,998원-1원-0.05%1796,030,000주120.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06—엘에스스팩1호KOSDAQ1,994원0원0.00%1,0274,110,000주81.9억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06—교보18호스팩KOSDAQ2,010원0원0.00%1,0155,040,000주101.3억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004170신세계KOSPI427,500원-2,500원-0.58%102,5579,445,181주4조원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004150한솔홀딩스KOSPI3,190원-65원-2.00%63,85141,026,620주1308.7억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004140동방KOSPI1,830원-10원-0.54%93,20747,971,766주877.8억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004105태양금속우KOSPI2,835원-60원-2.07%20,2073,300,000주93.5억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004100태양금속KOSPI2,415원-15원-0.62%134,24936,700,000주886.3억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004090한국석유KOSPI10,520원-70원-0.66%76,86112,694,120주1335.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004080신흥KOSPI14,060원30원0.21%2,3309,300,000주1307.5억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06003610방림KOSPI5,490원-100원-1.79%240,87432,110,778주1762.8억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06003570SNT다이내믹스KOSPI31,450원100원0.32%44,64233,252,697주1조원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06003535한화투자증권우KOSPI5,760원-20원-0.35%7,4464,800,000주276.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004060SG세계물산KOSPI2,655원95원3.71%131,29620,242,496주537.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004020현대제철KOSPI28,150원500원1.81%427,858133,445,785주3.7조원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06004000롯데정밀화학KOSPI47,450원450원0.96%32,20325,800,000주1.2조원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06—매드업KOSDAQ9,940원2,290원29.93%13,031,16318,807,400주1869.4억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06003960사조대림KOSPI30,800원0원0.00%3,4019,164,467주2822.6억원
fsc-stock-price2026-08-062026-08-07 10:42:12—2026-08-06003925남양유업우KOSPI30,750원-200원-0.65%2,2221,891,149주581.5억원
157,937건 중 141,501–141,550← 이전2831 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬