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—2026-08-14004415서울식품우KOSPI5,730원610원11.91%34,801222,450주12.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004410서울식품KOSPI1,151원29원2.58%271,66239,455,013주454.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004380삼익THKKOSPI8,990원230원2.63%37,96420,700,000주1860.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004370농심KOSPI437,500원48,000원12.32%154,4016,082,642주2.6조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004365세방우KOSPI9,260원70원0.76%11,5413,689,250주341.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004310현대약품KOSPI6,310원-180원-2.77%568,18732,000,000주2019.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004255NPC우KOSPI1,872원-5원-0.27%30,2135,280,000주98.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004250NPCKOSPI2,940원60원2.08%16,65236,720,000주1079.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—하나35호스팩KOSDAQ1,999원-1원-0.05%2736,030,000주120.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—교보18호스팩KOSDAQ2,015원5원0.25%36,5705,040,000주101.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004170신세계KOSPI427,000원7,500원1.79%50,7199,445,181주4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004150한솔홀딩스KOSPI3,480원230원7.08%384,18841,026,620주1427.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004140동방KOSPI1,891원22원1.18%123,11247,971,766주907.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004105태양금속우KOSPI2,825원-10원-0.35%6,0723,300,000주93.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—미래에셋비전스팩11호KOSDAQ1,983원-1원-0.05%2247,000,000주138.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—액스비스KOSDAQ10,100원570원5.98%88,6999,333,740주942.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004100태양금속KOSPI2,400원25원1.05%178,42036,700,000주880.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004090한국석유KOSPI10,930원120원1.11%68,23112,694,120주1387.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004000롯데정밀화학KOSPI47,100원800원1.73%26,33625,800,000주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—매드업KOSDAQ8,160원-1,090원-11.78%2,914,52518,807,400주1534.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003960사조대림KOSPI31,650원250원0.80%2,1989,164,467주2900.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004080신흥KOSPI14,040원10원0.07%3,3199,300,000주1305.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004060SG세계물산KOSPI2,470원-20원-0.80%247,58220,242,496주499.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004020현대제철KOSPI29,900원1,100원3.82%674,289133,445,785주3.9조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003800에이스침대KOSDAQ33,350원100원0.30%1,40111,090,000주3698.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—KB제32호스팩KOSDAQ1,992원0원0.00%406,330,000주126억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003780진양산업KOSPI3,890원-10원-0.26%45,00313,000,000주505.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14129920대성하이텍KOSDAQ7,170원600원9.13%269,50416,248,696주1165억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14129260인터지스KOSPI1,959원1원0.05%10,09229,747,874주582.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14128940한미약품KOSPI398,500원0원0.00%48,15112,810,991주5.1조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14128820대성산업KOSPI4,400원40원0.92%139,91745,235,478주1990.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14128660피제이메탈KOSDAQ2,990원-55원-1.81%243,06324,803,369주741.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14128540에코캡KOSDAQ1,314원-1원-0.08%19,52526,690,460주350.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14127980화인써키트KOSDAQ3,110원-35원-1.11%5,29111,840,684주368.2억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14127710아시아경제KOSDAQ1,027원10원0.98%13,44944,049,210주452.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14133750메가엠디KOSDAQ1,460원13원0.90%6,43923,407,077주341.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131970두산테스나KOSDAQ84,000원0원0.00%284,65119,327,238주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131760파인텍KOSDAQ1,928원-18원-0.92%131,9238,686,316주167.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131400이브이첨단소재KOSDAQ912원-24원-2.56%18,975,65559,591,882주543.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131370알서포트KOSDAQ1,540원21원1.38%86,60853,267,083주820.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131290티에스이KOSDAQ260,000원1,000원0.39%103,41111,061,429주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131220대한과학KOSDAQ3,610원-20원-0.55%1,3467,454,490주269.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131180딜리KOSDAQ3,660원20원0.55%16,2305,870,000주214.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131100티엔엔터테인먼트KOSDAQ450원0원0.00%032,246,724주145.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131090시큐브KOSDAQ3,970원-5원-0.13%15,1837,658,221주304억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131030옵투스제약KOSDAQ6,080원80원1.33%63,50317,646,590주1072.9억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14130740티피씨글로벌KOSDAQ2,045원-25원-1.21%44,91511,276,679주230.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14127120제이에스링크KOSDAQ40,500원-1,000원-2.41%101,65534,752,758주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126880제이엔케이글로벌KOSDAQ2,830원-50원-1.74%123,75123,204,903주656.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126730코칩KOSDAQ19,970원-480원-2.35%482,3528,770,126주1751.3억원
83,286건 중 52,001–52,050← 이전1041 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬