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 17:24:04—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
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—한화3우BKOSPI29,250원0원0.00%019,404,441주5675.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—아크릴KOSDAQ17,240원-160원-0.92%41,5638,030,324주1384.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000860강남제비스코KOSPI12,200원100원0.83%17,08613,000,000주1586억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000970한국주철관KOSPI6,760원140원2.11%37,55322,800,500주1541.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000950전방KOSPI31,900원0원0.00%1,1301,680,000주535.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000890보해양조KOSPI1,484원-9원-0.60%365,25527,624,025주409.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000720현대건설KOSPI115,800원2,100원1.85%493,320111,355,765주12.8조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000700유수홀딩스KOSPI6,250원90원1.46%35,40926,041,812주1627.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000670영풍KOSPI38,100원-700원-1.80%21,13418,410,683주7014.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000650천일고속KOSPI161,100원2,700원1.70%1,6191,429,220주2302.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000590CS홀딩스KOSPI68,700원300원0.44%6111,154,482주793.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14—디비금융제14호스팩KOSDAQ1,991원3원0.15%2145,315,000주105.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001630종근당홀딩스KOSPI41,000원1,100원2.76%2,9845,009,861주2054억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001560제일연마KOSPI8,910원0원0.00%1,9487,600,000주677.1억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001520동양KOSPI1,159원1원0.09%126,983107,122,032주1241.5억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001470삼부토건KOSPI347원0원0.00%0229,681,824주796.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—미래에셋비전스팩11호KOSDAQ1,983원-1원-0.05%2247,000,000주138.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14—네오뷰KOSDAQ17,470원370원2.16%41,0495,276,175주921.7억원
fsc-stock-price2026-08-132026-08-15 00:16:11—2026-08-13058430포스코스틸리온KOSPI4,730원-20원-0.42%178,07660,000,000주2838억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900110딥커머스KOSDAQ1,239원-3원-0.24%9,81318,437,131주228.4억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13000040KR모터스KOSPI1,228원-3원-0.24%47,50017,275,036주212.1억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000087하이트진로2우BKOSPI12,390원-30원-0.24%1491,130,138주140억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000120CJ대한통운KOSPI74,000원-100원-0.13%72,27422,812,344주1.6조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000145하이트진로홀딩스우KOSPI9,600원50원0.52%73470,810주45.1억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000155두산우KOSPI436,000원-1,000원-0.23%11,7913,996,462주1.7조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000180성창기업지주KOSPI5,430원-10원-0.18%7,82613,950,320주757.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000210DLKOSPI50,900원800원1.60%139,71120,955,884주1조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000220유유제약KOSPI3,750원-60원-1.57%40,77215,747,462주590.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000225유유제약1우KOSPI3,635원5원0.14%23,7192,266,930주82.4억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000230일동홀딩스KOSPI6,450원-270원-4.02%10,72911,540,400주744.3억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000250삼천당제약KOSDAQ189,800원3,600원1.93%223,02023,457,472주4.4조원
120,605건 중 91,851–91,900← 이전1838 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬