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-price2026-08-122026-08-14 00:15:52—2026-08-12005850에스엘KOSPI57,400원500원0.88%96,94746,448,520주2.6조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12005860한일사료KOSDAQ2,510원10원0.40%429,33939,403,685주989억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12005870휴니드KOSPI4,585원-35원-0.76%41,26914,116,015주647.2억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12005880대한해운KOSPI2,015원-5원-0.25%1,027,552322,747,340주6503.3억원
fsc-stock-price2026-08-122026-08-14 00:15:52삼성전자2026-08-12005930삼성전자KOSPI255,500원16,000원6.68%27,102,4795,846,278,608주1493.7조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12005935삼성전자우KOSPI186,100원5,900원3.27%3,165,472802,371,203주149.3조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12005945NH투자증권우KOSPI24,850원0원0.00%15,67218,870,968주4689.4억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12005960동부건설KOSPI7,350원130원1.80%29,80222,946,663주1686.5억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12005965동부건설우KOSPI17,200원-290원-1.66%714225,732주38.8억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12005990매일홀딩스KOSDAQ10,760원-20원-0.19%74913,298,304주1430.8억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006040동원산업KOSPI36,300원-800원-2.16%58,21344,140,819주1.6조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006050국영지앤엠KOSDAQ490원0원0.00%034,895,243주170.9억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006060화승인더KOSPI2,620원25원0.96%36,55455,320,000주1449.3억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006090사조오양KOSPI8,600원-20원-0.23%2,1709,422,739주810.3억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006110삼아알미늄KOSPI52,100원800원1.56%146,89615,123,455주7879.3억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006120SK디스커버리KOSPI52,600원-1,100원-2.05%18,96517,413,751주9159.6억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006125SK디스커버리우KOSPI39,000원150원0.39%8641,231,705주480.3억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006200한국전자홀딩스KOSPI2,080원20원0.97%80,9229,360,627주194.7억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006260LSKOSPI337,000원14,500원4.50%148,02331,200,000주10.5조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006340대원전선KOSPI16,030원1,510원10.40%27,661,64278,414,416주1.2조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12005940NH투자증권KOSPI28,550원200원0.71%392,664369,206,105주10.5조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12005950이수화학KOSPI14,400원-160원-1.10%410,80726,294,169주3786.3억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006140피제이전자KOSDAQ5,050원10원0.20%29,63614,865,000주750.6억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006220제주은행KOSPI9,360원50원0.54%97,09937,798,557주3537.9억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006280녹십자KOSPI129,500원-3,200원-2.41%29,91111,686,538주1.5조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006345대원전선우KOSPI11,000원520원4.96%196,1982,621,200주288.3억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006370대구백화점KOSPI4,530원-120원-2.58%27,15710,821,611주490.2억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006360GS건설KOSPI35,200원450원1.29%2,779,66385,581,490주3조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006405삼성SDI우KOSPI211,000원2,500원1.20%8,2171,617,896주3413.7억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006570대림통상KOSPI1,813원-277원-13.25%4,835,70215,225,000주276억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006650대한유화KOSPI89,200원-700원-0.78%29,5226,500,000주5798억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006730서부T&DKOSDAQ11,260원-130원-1.14%343,74264,276,923주7237.5억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006800미래에셋증권KOSPI36,500원1,000원2.82%1,598,443559,566,880주20.4조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12—미래에셋증권2우BKOSPI11,690원330원2.90%264,858136,500,000주1.5조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006880신송홀딩스KOSPI4,625원-30원-0.64%8,13211,828,858주547억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12—비엔케이제3호스팩KOSDAQ1,985원0원0.00%7,7614,310,000주85.5억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006920모헨즈KOSDAQ3,510원130원3.85%224,36610,920,000주383.2억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12007070GS리테일KOSPI27,000원-550원-2.00%238,27283,607,415주2.2조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12007110일신석재KOSPI664원-22원-3.21%814,04177,456,610주514.3억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12007160사조산업KOSPI51,400원-3,800원-6.88%21,7285,000,000주2570억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12007210벽산KOSPI1,524원0원0.00%64,76865,360,000주996억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12—KB제33호스팩KOSDAQ1,979원2원0.10%1,1907,885,000주156억원
fsc-stock-price2026-08-122026-08-14 00:15:52삼성SDI2026-08-12006400삼성SDIKOSPI485,500원26,000원5.66%479,15280,585,530주39.1조원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006620동구바이오제약KOSDAQ3,975원-70원-1.73%42,72828,464,992주1131.4억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006660삼성공조KOSPI11,130원-90원-0.80%105,5728,126,314주904.4억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006740블루산업개발KOSPI1,052원0원0.00%023,739,825주249.7억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006805미래에셋증권우KOSPI13,140원340원2.66%31,96714,075,750주1849.5억원
fsc-stock-price2026-08-122026-08-14 00:15:52—2026-08-12006840AK홀딩스KOSPI7,360원-170원-2.26%10,49813,247,561주975억원
106,262건 중 80,751–80,800← 이전1616 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬