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 17:24:07—2026-08-14006570대림통상KOSPI1,859원49원2.71%168,70515,225,000주283억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006405삼성SDI우KOSPI214,000원6,500원3.13%7,4611,617,896주3462.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07삼성SDI2026-08-14006400삼성SDIKOSPI516,000원29,000원5.95%463,04780,585,530주41.5조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006125SK디스커버리우KOSPI39,000원750원1.96%1,7391,231,705주480.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006360GS건설KOSPI35,350원-350원-0.98%2,080,99685,581,490주3조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006340대원전선KOSPI14,710원-400원-2.65%5,674,73578,414,416주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006260LSKOSPI323,500원-2,500원-0.77%258,71631,200,000주10조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006200한국전자홀딩스KOSPI1,887원-193원-9.28%287,3189,360,627주176.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006140피제이전자KOSDAQ5,070원60원1.20%33,37814,865,000주753.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005960동부건설KOSPI8,280원650원8.52%159,45722,946,663주1899.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005950이수화학KOSPI15,650원260원1.69%1,142,05226,294,169주4115억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005945NH투자증권우KOSPI24,900원100원0.40%39,93718,870,968주4698.8억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005935삼성전자우KOSPI195,600원7,800원4.15%3,859,277802,371,203주156.9조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006370대구백화점KOSPI4,915원405원8.98%51,00710,821,611주531.8억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006345대원전선우KOSPI10,250원-80원-0.77%80,0882,621,200주268.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006280녹십자KOSPI129,200원-300원-0.23%15,57111,686,538주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006220제주은행KOSPI9,340원80원0.86%46,46837,798,557주3530.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006120SK디스커버리KOSPI52,700원800원1.54%24,97117,413,751주9177억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006110삼아알미늄KOSPI52,900원-1,400원-2.58%154,66915,123,455주8000.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006090사조오양KOSPI8,560원120원1.42%6,4919,422,739주806.5억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006060화승인더KOSPI2,515원30원1.21%123,28755,320,000주1391.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006050국영지앤엠KOSDAQ490원0원0.00%034,895,243주170.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006040동원산업KOSPI37,550원650원1.76%43,80344,140,819주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005990매일홀딩스KOSDAQ10,770원-10원-0.09%86813,298,304주1432.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005965동부건설우KOSPI17,790원340원1.95%812225,732주40.1억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005940NH투자증권KOSPI28,750원400원1.41%268,957369,206,105주10.6조원
fsc-stock-price2026-08-142026-08-18 17:24:07삼성전자2026-08-14005930삼성전자KOSPI274,500원6,500원2.43%21,669,4765,846,278,608주1604.8조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005880대한해운KOSPI2,035원44원2.21%1,022,705322,747,340주6567.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900100파이온엑스KOSDAQ1,964원51원2.67%42,5045,276,050주103.6억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900140엘브이엠씨홀딩스KOSPI1,238원0원0.00%313,880193,240,432주2392.3억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900070글로벌에스엠KOSDAQ1,003원-3원-0.30%86,86826,871,984주269.5억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900250크리스탈신소재KOSDAQ1,215원5원0.41%140,15835,815,001주435.1억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900120씨엑스아이KOSDAQ948원17원1.83%16,09416,669,660주158억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950200소마젠KOSDAQ2,910원25원0.87%7,04019,236,053주559.7억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950220네오이뮨텍KOSDAQ1,621원70원4.51%195,81434,211,840주554.5억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950160코오롱티슈진KOSDAQ28,550원2,950원11.52%9,800,83984,970,160주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950140잉글우드랩KOSDAQ9,200원-470원-4.86%86,15719,867,866주1827.8억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950130엑세스바이오KOSDAQ2,310원0원0.00%29,28035,173,834주812.5억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950250테라뷰KOSDAQ2,520원40원1.61%54,64535,517,731주895억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950210프레스티지바이오파마KOSPI7,200원310원4.50%49,27660,096,155주4326.9억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950170JTCKOSDAQ4,260원0원0.00%5,63251,746,348주2204.3억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950190고스트스튜디오KOSDAQ9,330원280원3.09%82,17513,017,059주1214.4억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14499790GS피앤엘KOSPI42,300원-900원-2.08%46,34619,830,841주8388.4억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14498390한화플러스제5호스팩KOSDAQ2,035원0원0.00%04,960,000주100.9억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14496320본시스템즈KONEX1,023,000원0원0.00%01,015,973주1조원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14496070신한제16호스팩KOSDAQ1,994원4원0.20%1025,620,000주112억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14495810유비씨KONEX13,120원0원0.00%02,500,000주328억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14494120큐리오시스KOSDAQ11,700원-180원-1.52%111,88415,259,764주1785.3억원
126,338건 중 97,051–97,100← 이전1942 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬