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—2026-08-13004415서울식품우KOSPI5,120원70원1.39%1,461222,450주11.3억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004440삼일씨엔에스KOSPI5,120원-130원-2.48%37,30512,731,947주651.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004490세방전지KOSPI55,300원-400원-0.72%38,82113,860,000주7664.5억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13—삼성스팩10호KOSDAQ1,986원1원0.05%10,1867,520,000주149.3억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004545깨끗한나라우KOSPI4,555원5원0.11%204366,160주16.6억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004590한국가구KOSDAQ5,500원70원1.29%63,18015,000,000주825억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004690삼천리KOSPI122,700원-500원-0.41%7,7493,626,777주4450억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004710한솔테크닉스KOSPI8,160원140원1.75%644,78953,119,817주4334.5억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004770써니전자KOSPI1,698원-16원-0.93%110,66035,507,438주602.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004800효성KOSPI164,900원2,200원1.35%10,98116,740,407주2.7조원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004835덕성우KOSPI3,970원-15원-0.38%5,4481,392,000주55.2억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004840DRB동일KOSPI4,480원5원0.11%40,99219,272,364주863.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004870티웨이홀딩스KOSPI1,210원-27원-2.18%170,45422,632,698주273.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004890동일산업KOSPI34,300원-600원-1.72%7202,425,215주831.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004910조광페인트KOSPI3,640원-160원-4.21%10,72012,800,000주465.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004920씨아이테크KOSPI917원-7원-0.76%217,86752,179,872주478.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004960한신공영KOSPI11,060원0원0.00%39,04511,570,702주1279.7억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004970신라교역KOSPI9,320원20원0.22%9,58316,000,000주1491.2억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004980성신양회KOSPI8,180원-20원-0.24%67,96224,516,073주2005.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004985성신양회우KOSPI8,830원20원0.23%4,171735,645주64.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004990롯데지주KOSPI23,500원-100원-0.42%175,01999,663,776주2.3조원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13—롯데지주우KOSPI23,200원500원2.20%1,284805,603주186.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005010휴스틸KOSPI3,980원70원1.79%181,48956,188,075주2236.2억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005070코스모신소재KOSPI40,600원900원2.27%105,09733,214,571주1.3조원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005090SGC에너지KOSPI61,800원4,700원8.23%447,13414,409,333주8904.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005160동국산업KOSDAQ2,650원-40원-1.49%33,81554,244,482주1437.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005250녹십자홀딩스KOSPI10,440원-260원-2.43%103,78647,028,210주4909.7억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005290동진쎄미켐KOSDAQ43,200원-200원-0.46%431,60450,970,126주2.2조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005305롯데칠성우KOSPI68,000원-600원-0.87%2,830775,310주527.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005360모나미KOSPI1,783원-80원-4.29%2,229,61218,897,307주336.9억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005385현대차우KOSPI200,500원1,500원0.75%84,76723,340,960주4.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005389현대차3우BKOSPI194,200원300원0.15%7,7462,327,452주4519.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005180빙그레KOSPI68,700원-1,200원-1.72%28,1669,269,031주6367.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005257녹십자홀딩스2우KOSPI17,270원340원2.01%99845,990주146.1억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005300롯데칠성KOSPI99,000원-900원-0.90%29,4079,278,884주9186억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005320온타이드KOSPI732원0원0.00%034,187,845주250.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55현대자동차2026-08-13005380현대차KOSPI418,500원9,000원2.20%590,756204,757,766주85.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005387현대차2우BKOSPI201,500원1,000원0.50%118,03834,963,930주7조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005420코스모화학KOSPI10,540원90원0.86%136,92038,408,228주4048.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005440현대지에프홀딩스KOSPI11,650원190원1.66%141,864183,397,199주2.1조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005430한국공항KOSPI82,900원-3,900원-4.49%17,3143,166,355주2624.9억원
fsc-stock-price2026-08-132026-08-15 00:15:55POSCO홀딩스2026-08-13005490POSCO홀딩스KOSPI325,500원500원0.15%450,11079,241,527주25.7조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005500삼진제약KOSPI18,270원-180원-0.98%41,11413,320,000주2433.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005670푸드웰KOSDAQ6,770원60원0.89%34,36610,000,000주677억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005690파미셀KOSPI11,920원140원1.19%573,58760,004,014주7152.4억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005725넥센우KOSPI4,310원-15원-0.35%9473,600,600주155.1억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005745크라운해태홀딩스우KOSPI5,400원60원1.12%4,574600,726주32.4억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005830DB손해보험KOSPI166,600원7,600원4.78%299,25465,500,349주10.9조원
97,644건 중 69,201–69,250← 이전1385 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬