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-price2026-08-132026-08-15 00:15:54—2026-08-13004540깨끗한나라KOSPI1,232원-10원-0.81%39,81437,240,693주458.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004450삼화왕관KOSPI26,300원-150원-0.57%702,154,379주566.6억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004430송원산업KOSPI11,700원-450원-3.70%273,61424,000,000주2808억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004410서울식품KOSPI1,122원-14원-1.23%231,70339,455,013주442.6억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004370농심KOSPI389,500원-500원-0.13%26,6986,082,642주2.3조원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004360세방KOSPI13,150원-130원-0.98%13,60719,115,603주2513.7억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004270남성KOSPI5,160원0원0.00%04,560,128주235.3억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004250NPCKOSPI2,880원-145원-4.79%96,83336,720,000주1057.5억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13—교보18호스팩KOSDAQ2,010원5원0.25%2,2245,040,000주101.3억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004150한솔홀딩스KOSPI3,250원0원0.00%39,25141,026,620주1333.3억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004105태양금속우KOSPI2,835원-35원-1.22%6,1643,300,000주93.5억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004090한국석유KOSPI10,810원-160원-1.46%91,31412,694,120주1372.2억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004060SG세계물산KOSPI2,490원-170원-6.39%606,03220,242,496주504억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004000롯데정밀화학KOSPI46,300원-700원-1.49%101,13525,800,000주1.1조원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003960사조대림KOSPI31,400원-550원-1.72%7,2959,164,467주2877.6억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003920남양유업KOSPI44,250원100원0.23%2,7605,673,447주2510.5억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003830대한화섬KOSPI116,500원-1,600원-1.35%2651,328,000주1547.1억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003720삼영KOSPI7,300원60원0.83%1,109,25534,000,000주2482억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003680한성기업KOSPI6,200원-220원-3.43%354,1916,209,515주384.9억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003650미창석유KOSPI145,800원-2,000원-1.35%2,4641,739,672주2536.4억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003610방림KOSPI5,570원-10원-0.18%156,08032,110,778주1788.5억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003570SNT다이내믹스KOSPI32,000원-450원-1.39%34,07433,252,697주1조원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004170신세계KOSPI419,500원20,500원5.14%125,5959,445,181주3.9조원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004140동방KOSPI1,869원-22원-1.16%141,30847,971,766주896.5억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004100태양금속KOSPI2,375원-55원-2.26%214,57736,700,000주871.6억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004080신흥KOSPI14,030원0원0.00%1,7199,300,000주1304.7억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13004020현대제철KOSPI28,800원100원0.35%907,566133,445,785주3.8조원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13—매드업KOSDAQ9,250원630원7.31%3,790,73118,807,400주1739.6억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003925남양유업우KOSPI30,950원-50원-0.16%2,4861,891,149주585.3억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003850보령KOSPI9,180원-10원-0.11%85,66885,787,207주7875.2억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003800에이스침대KOSDAQ33,250원50원0.15%5,94011,090,000주3687.4억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003780진양산업KOSPI3,900원-55원-1.39%82,32713,000,000주507억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003690코리안리KOSPI14,670원280원1.95%253,238176,721,031주2.5조원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003670포스코퓨처엠KOSPI165,900원5,900원3.69%375,50988,946,220주14.7조원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003620KG모빌리티KOSPI2,860원-70원-2.39%544,894202,374,912주5787.9억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003580HLB글로벌KOSPI1,645원21원1.29%198,33650,663,505주833.4억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003555LG우KOSPI67,900원300원0.44%4,0113,011,199주2044.6억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003547대신증권2우BKOSPI19,660원-90원-0.46%10,8839,606,666주1888.6억원
fsc-stock-price2026-08-132026-08-15 00:15:53LG2026-08-13003550LGKOSPI113,700원4,100원3.74%437,979151,192,004주17.1조원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003545대신증권우KOSPI20,450원-50원-0.24%42,15224,383,334주4986.3억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003535한화투자증권우KOSPI5,860원100원1.74%17,6474,800,000주281.2억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003520영진약품KOSPI1,308원31원2.43%672,298182,892,731주2392.2억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003490대한항공KOSPI26,100원-400원-1.51%2,948,873368,220,661주9.6조원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003475유안타증권우KOSPI4,295원-60원-1.38%24,81812,811,370주550.2억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003465유화증권우KOSPI3,115원-10원-0.32%20317,476,425주544.3억원
fsc-stock-price2026-08-132026-08-15 00:15:53—2026-08-13003380하림지주KOSDAQ11,200원-180원-1.58%733,526112,005,621주1.2조원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13003350한국화장품제조KOSPI11,490원-360원-3.04%4,998,40422,660,000주2603.6억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13003300한일홀딩스KOSPI16,750원50원0.30%5,88630,831,444주5164.2억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13003240태광산업KOSPI943,000원26,000원2.84%1,9391,113,400주1조원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13003220대원제약KOSPI7,980원-210원-2.56%50,23122,427,583주1789.7억원
83,286건 중 55,051–55,100← 이전1102 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬