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-price2026-08-042026-08-05 15:31:09—2026-08-04005300롯데칠성KOSPI102,700원600원0.59%22,5329,278,884주9529.4억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005305롯데칠성우KOSPI70,900원800원1.14%769775,310주549.6억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005320온타이드KOSPI733원-9원-1.21%85,00734,187,845주250.5억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005360모나미KOSPI1,615원107원7.10%8,063,67518,897,307주305.1억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005380현대차KOSPI392,500원-500원-0.13%680,354204,757,766주80.3조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005385현대차우KOSPI196,000원-1,000원-0.51%55,06023,340,960주4.5조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005387현대차2우BKOSPI198,100원0원0.00%62,04834,963,930주6.9조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005389현대차3우BKOSPI191,000원400원0.21%5,0492,327,452주4445.4억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005420코스모화학KOSPI9,470원510원5.69%128,83838,408,228주3637.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005430한국공항KOSPI91,200원2,400원2.70%9,3063,166,355주2887.7억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005440현대지에프홀딩스KOSPI12,000원220원1.87%288,161183,397,199주2.2조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005490POSCO홀딩스KOSPI313,000원9,500원3.13%276,52079,241,527주24.8조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04—엔에이치스팩32호KOSDAQ2,005원0원0.00%10,3936,216,500주124.6억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005500삼진제약KOSPI17,850원200원1.13%29,85613,320,000주2377.6억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005610삼립KOSPI39,000원-250원-0.64%3,6368,629,009주3365.3억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005670푸드웰KOSDAQ6,240원150원2.46%13,07510,000,000주624억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005680삼영전자KOSPI13,320원270원2.07%29,55120,000,000주2664억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005690파미셀KOSPI11,080원780원7.57%663,75360,004,014주6648.4억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005710대원산업KOSDAQ11,540원180원1.58%17,53920,037,600주2312.3억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005720넥센KOSPI5,840원-50원-0.85%28,27352,543,977주3068.5억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005725넥센우KOSPI4,285원0원0.00%03,600,600주154.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005740크라운해태홀딩스KOSPI5,650원180원3.29%8,58014,847,347주838.8억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005745크라운해태홀딩스우KOSPI5,240원100원1.95%524600,726주31.4억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005750대림바스KOSPI4,380원90원2.10%42,99616,592,240주726.7억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005800신영와코루KOSPI13,480원-90원-0.66%4,8069,000,000주1213.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005810풍산홀딩스KOSPI35,450원850원2.46%20,38514,417,292주5110.9억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005820원림KOSPI13,680원370원2.78%7082,297,970주314.3억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005830DB손해보험KOSPI154,800원-1,800원-1.15%174,82965,500,349주10.1조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005850에스엘KOSPI54,100원0원0.00%76,14246,448,520주2.5조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005860한일사료KOSDAQ2,300원85원3.84%552,90039,403,685주906.2억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033100제룡전기KOSDAQ44,700원3,150원7.58%182,99816,062,409주7179.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033130디지틀조선KOSDAQ1,926원54원2.88%22,70637,115,267주714.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033160엠케이전자KOSDAQ15,350원910원6.30%743,80824,194,466주3713.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033170시그네틱스KOSDAQ340원-14원-3.95%269,50285,728,319주291.4억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033200모아텍KOSDAQ2,550원70원2.82%2,6909,204,529주234.7억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033230인성정보KOSDAQ1,006원59원6.23%254,94350,515,380주508.1억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033240자화전자KOSPI26,400원2,650원11.16%169,07621,605,502주5703.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033250체시스KOSPI3,905원150원3.99%56,4526,400,000주249.9억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033270유나이티드제약KOSPI17,880원150원0.85%27,85815,910,775주2844.8억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033290로젠KOSDAQ1,550원50원3.33%16,19056,156,301주870.4억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033310엠투엔KOSDAQ1,332원23원1.76%38,96039,972,456주532.4억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033320제이씨현시스템KOSDAQ2,815원105원3.87%64,68119,114,432주538억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033340좋은사람들KOSDAQ326원15원4.82%1,016,33396,950,558주316억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033500동성화인텍KOSDAQ16,780원800원5.01%106,66229,989,494주5032.2억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033530SJG세종KOSPI6,620원200원3.12%73,91527,820,961주1841.7억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033540파라텍KOSDAQ787원0원0.00%052,246,331주411.1억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033560블루콤KOSDAQ5,230원70원1.36%120,21217,100,000주894.3억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033640네패스KOSDAQ15,690원700원4.67%146,80423,059,202주3617.9억원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033780KT&GKOSPI175,600원0원0.00%223,294103,810,456주18.2조원
fsc-stock-price2026-08-042026-08-05 15:31:19—2026-08-04033790피노KOSDAQ5,480원270원5.18%275,93283,321,887주4566억원
157,937건 중 145,551–145,600← 이전2912 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬