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 11:27:47—2026-08-19005850에스엘KOSPI54,800원-3,500원-6.00%181,07846,448,520주2.5조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005820원림KOSPI15,290원-110원-0.71%2,4012,297,970주351.3억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005800신영와코루KOSPI13,490원130원0.97%7,3919,000,000주1214.1억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005745크라운해태홀딩스우KOSPI5,050원-280원-5.25%1,892600,726주30.3억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005725넥센우KOSPI4,300원0원0.00%1,8013,600,600주154.8억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005710대원산업KOSDAQ11,210원-40원-0.36%3,31120,037,600주2246.2억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005680삼영전자KOSPI12,690원-620원-4.66%46,23720,000,000주2538억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005610삼립KOSPI39,000원-700원-1.76%4,0008,629,009주3365.3억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19—엔에이치스팩32호KOSDAQ1,995원-4원-0.20%36,1196,216,500주124억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005320온타이드KOSPI862원-34원-3.79%271,80134,187,845주294.6억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005305롯데칠성우KOSPI66,600원-500원-0.75%803775,310주516.3억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005300롯데칠성KOSPI96,600원-1,200원-1.23%16,2239,278,884주8963.4억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005290동진쎄미켐KOSDAQ42,200원-1,000원-2.31%427,39150,970,126주2.1조원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005257녹십자홀딩스2우KOSPI16,360원-440원-2.62%123845,990주138.4억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005250녹십자홀딩스KOSPI10,000원-80원-0.79%80,04247,028,210주4702.8억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005180빙그레KOSPI79,600원2,400원3.11%148,1889,269,031주7378.1억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005160동국산업KOSDAQ2,500원-125원-4.76%28,31354,244,482주1356.1억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005090SGC에너지KOSPI60,700원-1,800원-2.88%166,77814,409,333주8746.4억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005720넥센KOSPI6,160원-120원-1.91%19,82652,543,977주3236.7억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005690파미셀KOSPI11,380원-490원-4.13%297,13960,004,014주6828.4억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005670푸드웰KOSDAQ6,210원-200원-3.12%87,09810,000,000주621억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005500삼진제약KOSPI17,500원-290원-1.63%68,61013,320,000주2331억원
fsc-stock-price2026-08-192026-08-20 11:27:47POSCO홀딩스2026-08-19005490POSCO홀딩스KOSPI320,000원-4,500원-1.39%178,18379,241,527주25.3조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005440현대지에프홀딩스KOSPI11,180원-330원-2.87%184,936183,397,199주2조원
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—2026-08-19005420코스모화학KOSPI10,360원-110원-1.05%81,44538,408,228주3979억원
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—2026-08-19005387현대차2우BKOSPI198,600원-8,400원-4.06%83,52534,963,930주6.9조원
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 11:27:46현대자동차2026-08-19005380현대차KOSPI414,000원-21,000원-4.83%552,901204,757,766주84.7조원
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 11:27:46—2026-08-19005070코스모신소재KOSPI38,850원-150원-0.38%66,61633,214,571주1.2조원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
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—2026-08-19—롯데지주우KOSPI24,050원0원0.00%597805,603주193.7억원
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—2026-08-19004985성신양회우KOSPI8,480원-130원-1.51%1,058735,645주62.3억원
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—2026-08-19004970신라교역KOSPI9,220원10원0.11%13,68916,000,000주1475.2억원
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—2026-08-19004840DRB동일KOSPI4,245원-170원-3.85%10,48819,272,364주818.1억원
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—2026-08-19004780대륙제관KOSDAQ4,000원-50원-1.23%19,22415,903,199주636.1억원
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—2026-08-19004700조광피혁KOSPI64,700원-400원-0.61%4366,649,138주4301.9억원
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—2026-08-19004545깨끗한나라우KOSPI4,540원25원0.55%583366,160주16.6억원
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—2026-08-19004490세방전지KOSPI55,700원600원1.09%46,02813,860,000주7720억원
83,286건 중 48,901–48,950← 이전979 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬