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 17:24:05—2026-08-14002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002690동일제강KOSPI1,545원0원0.00%8,05420,300,360주313.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002380KCCKOSPI465,500원9,500원2.08%15,6478,592,896주3.9조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002355넥센타이어1우BKOSPI3,900원35원0.91%161,0136,500,000주253.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002710TCC스틸KOSPI10,450원140원1.36%27,35426,213,697주2739.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002390한독KOSPI9,600원20원0.21%14,54013,763,533주1321.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002360SH에너지화학KOSPI1,752원1원0.06%47,84011,113,373주194.7억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002350넥센타이어KOSPI6,730원240원3.70%92,85697,667,877주6573억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002320한진KOSPI15,500원380원2.51%21,99615,518,616주2405.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002310아세아제지KOSPI7,790원-10원-0.13%138,42739,449,510주3073.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002230피에스텍KOSDAQ5,450원60원1.11%72,49818,421,070주1003.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002220한일철강KOSPI3,320원-285원-7.91%614,09426,697,460주886.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002210동성제약KOSPI1,688원46원2.80%129,69796,619,507주1630.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002290삼일기업공사KOSDAQ3,295원0원0.00%10,21612,400,000주408.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002200한국수출포장KOSPI2,525원85원3.48%48,20433,499,941주845.8억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002170SYTSKOSPI56,800원400원0.71%4223,000,000주1704억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002150도화엔지니어링KOSPI5,250원90원1.74%32,12033,720,000주1770.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001275부국증권우KOSPI30,600원250원0.82%8493,000,000주918억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001250GS글로벌KOSPI2,775원35원1.28%527,52082,533,764주2290.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001210금호전기KOSPI6,490원-400원-5.81%23,913,14312,376,016주803.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001200유진투자증권KOSPI4,510원140원3.20%504,16696,866,418주4368.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001130대한제분KOSPI11,800원90원0.77%9,09216,900,000주1994.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001120LX인터내셔널KOSPI37,800원200원0.53%57,07038,760,000주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001080만호제강KOSPI4,245원210원5.20%205,02541,500,000주1761.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001065JW중외제약우KOSPI22,550원-100원-0.44%223341,951주77.1억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001230동국홀딩스KOSPI1,951원86원4.61%2,052,034155,507,715주3033.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—채비KOSDAQ5,290원-10원-0.19%144,69146,949,591주2483.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—제이피아이헬스케어KOSDAQ8,880원-480원-5.13%8,9525,105,400주453.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—보원케미칼KOSDAQ2,335원-50원-2.10%47,65211,143,601주260.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001070대한방직KOSPI6,080원0원0.00%7,1495,300,000주322.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—CJ4우(전환)KOSPI129,900원100원0.08%4,2134,226,512주5490.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001045CJ우KOSPI73,800원300원0.41%1,4792,260,223주1668억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001040CJKOSPI138,100원500원0.36%158,62129,176,998주4조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001000신라섬유KOSDAQ480원-69원-12.57%1,013,01024,277,540주116.5억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000910유니온KOSPI2,940원5원0.17%14,69115,611,619주458.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—에임드바이오KOSDAQ27,250원200원0.74%117,79264,671,161주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000990DB하이텍KOSPI102,800원3,100원3.11%322,12043,504,588주4.4조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—에스엔시스KOSDAQ24,700원650원2.70%29,2879,436,564주2330.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000880한화KOSPI83,800원0원0.00%070,507,919주5.9조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000850화천기공KOSPI34,150원150원0.44%10,5852,200,000주751.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000815삼성화재우KOSPI404,000원7,000원1.76%14,8173,007,020주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000810삼성화재KOSPI615,000원4,000원0.65%188,28444,647,473주27.4조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—인벤테라KOSDAQ8,260원-90원-1.08%11,5647,865,714주649.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000760이화산업KOSPI12,480원-90원-0.72%8242,800,000주349.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001060JW중외제약KOSPI28,850원350원1.23%129,34423,285,930주6717.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001020페이퍼코리아KOSPI1,963원10원0.51%12,60835,596,662주698.7억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000725현대건설우KOSPI52,500원500원0.96%1,8901,054,693주553.7억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000680LS네트웍스KOSPI3,050원65원2.18%186,35678,803,016주2403.4억원
120,605건 중 91,151–91,200← 이전1824 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬