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—2026-08-14—하나35호스팩KOSDAQ1,999원-1원-0.05%2736,030,000주120.5억원
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—2026-08-14004255NPC우KOSPI1,872원-5원-0.27%30,2135,280,000주98.8억원
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—2026-08-14004365세방우KOSPI9,260원70원0.76%11,5413,689,250주341.6억원
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—2026-08-14004380삼익THKKOSPI8,990원230원2.63%37,96420,700,000주1860.9억원
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—2026-08-14004415서울식품우KOSPI5,730원610원11.91%34,801222,450주12.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—엘에스스팩1호KOSDAQ1,985원-2원-0.10%2394,110,000주81.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004270남성KOSPI4,915원-245원-4.75%60,0814,560,128주224.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004360세방KOSPI13,380원230원1.75%17,93719,115,603주2557.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004430송원산업KOSPI11,820원120원1.03%142,33424,000,000주2836.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004440삼일씨엔에스KOSPI5,060원-60원-1.17%25,81712,731,947주644.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004450삼화왕관KOSPI27,250원950원3.61%2,8472,154,379주587억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004490세방전지KOSPI58,000원2,700원4.88%37,46813,860,000주8038.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004540깨끗한나라KOSPI1,229원-3원-0.24%44,74537,240,693주457.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004560현대비앤지스틸KOSPI12,390원240원1.98%43,49815,078,811주1868.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004650창해에탄올KOSDAQ9,420원70원0.75%28,5419,190,885주865.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—삼성스팩10호KOSDAQ1,987원1원0.05%5,1587,520,000주149.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004545깨끗한나라우KOSPI4,700원145원3.18%2,994366,160주17.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004590한국가구KOSDAQ5,690원190원3.45%34,72915,000,000주853.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004690삼천리KOSPI124,700원2,000원1.63%7,6783,626,777주4522.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004710한솔테크닉스KOSPI7,930원-230원-2.82%463,76153,119,817주4212.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004720팜젠사이언스KOSPI3,305원85원2.64%18,67622,654,365주748.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004770써니전자KOSPI1,698원0원0.00%161,22635,507,438주602.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004780대륙제관KOSDAQ4,085원85원2.13%30,67215,903,199주649.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004800효성KOSPI169,700원4,800원2.91%13,89916,740,407주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004830덕성KOSPI3,375원50원1.50%41,92815,680,000주529.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004835덕성우KOSPI4,065원95원2.39%4,8361,392,000주56.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004840DRB동일KOSPI4,485원5원0.11%21,54619,272,364주864.3억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004870티웨이홀딩스KOSPI1,228원18원1.49%96,17022,632,698주277.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004890동일산업KOSPI35,650원1,350원3.94%5492,425,215주864.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004910조광페인트KOSPI3,685원45원1.24%9,97912,800,000주471.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004920씨아이테크KOSPI939원22원2.40%171,01552,179,872주489.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—롯데지주우KOSPI23,800원600원2.59%719805,603주191.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005010휴스틸KOSPI4,035원55원1.38%176,39356,188,075주2267.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005070코스모신소재KOSPI42,200원1,600원3.94%98,05033,214,571주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005090SGC에너지KOSPI63,900원2,100원3.40%189,72414,409,333주9207.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004700조광피혁KOSPI65,500원700원1.08%4716,649,138주4355.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004960한신공영KOSPI11,690원630원5.70%114,97711,570,702주1352.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004970신라교역KOSPI9,460원140원1.50%8,31716,000,000주1513.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004980성신양회KOSPI8,330원150원1.83%67,80624,516,073주2042.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004985성신양회우KOSPI8,810원-20원-0.23%2,052735,645주64.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004990롯데지주KOSPI24,300원800원3.40%167,38899,663,776주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005160동국산업KOSDAQ2,685원35원1.32%19,79554,244,482주1456.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005180빙그레KOSPI82,400원13,700원19.94%1,043,0989,269,031주7637.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005250녹십자홀딩스KOSPI10,750원310원2.97%57,67547,028,210주5055.5억원
83,286건 중 53,351–53,400← 이전1068 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬