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 17:24:07현대자동차2026-08-14005380현대차KOSPI453,000원34,500원8.24%1,203,960204,757,766주92.7조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005387현대차2우BKOSPI213,000원11,500원5.71%128,70634,963,930주7.4조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005420코스모화학KOSPI10,760원220원2.09%103,04238,408,228주4132.7억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005440현대지에프홀딩스KOSPI11,920원270원2.32%145,894183,397,199주2.1조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005710대원산업KOSDAQ11,410원160원1.42%7,36320,037,600주2286.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005810풍산홀딩스KOSPI39,450원1,550원4.09%50,53514,417,292주5687.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005820원림KOSPI15,350원400원2.68%2,8582,297,970주352.7억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005830DB손해보험KOSPI176,800원10,200원6.12%258,95065,500,349주11.5조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005850에스엘KOSPI61,600원2,600원4.41%121,38646,448,520주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005860한일사료KOSDAQ2,450원-45원-1.80%380,31439,403,685주965.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005870휴니드KOSPI4,595원35원0.77%36,43514,116,015주648.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006840AK홀딩스KOSPI7,360원80원1.10%4,94413,247,561주975억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006880신송홀딩스KOSPI4,635원35원0.76%15,01911,828,858주548.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006890태경케미컬KOSPI5,530원110원2.03%27,16211,600,000주641.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—비엔케이제3호스팩KOSDAQ1,988원-3원-0.15%1004,310,000주85.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006910보성파워텍KOSDAQ7,910원60원0.76%3,224,33049,129,824주3886.1억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006980우성KOSPI16,310원-300원-1.81%1,9413,090,000주503.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007700F&F홀딩스KOSPI14,940원670원4.70%32,17039,114,367주5843.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007720소노스퀘어KOSDAQ1,457원-24원-1.62%18,86120,160,090주293.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007810코리아써키트KOSPI63,100원-3,300원-4.97%371,27423,982,620주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—코리아써키트2우BKOSPI13,860원40원0.29%534783,699주108.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007860서연KOSPI8,470원190원2.29%26,01823,479,844주1988.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008060대덕KOSPI17,000원1,140원7.19%131,16931,287,098주5318.8억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—대덕1우KOSPI11,080원40원0.36%6,9091,212,357주134.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008250이건산업KOSPI2,580원0원0.00%31,15210,952,635주282.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008260NI스틸KOSPI3,230원75원2.38%81,02328,600,117주923.7억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007310오뚜기KOSPI337,000원10,500원3.22%9,8674,007,830주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007330푸른저축은행KOSDAQ10,100원-10원-0.10%11,05615,082,800주1523.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007340DN오토모티브KOSPI58,900원9,450원19.11%899,43658,510,865주3.4조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007370진양제약KOSDAQ4,050원50원1.25%21,62514,134,587주572.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007390네이처셀KOSDAQ23,400원-200원-0.85%250,20964,435,056주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007460에이프로젠KOSPI2,570원-30원-1.15%106,23923,594,933주606.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007530와이엠KOSDAQ1,537원-31원-1.98%19,17822,254,231주342억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007540샘표KOSPI45,850원1,250원2.80%9,3312,875,800주1318.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007570일양약품KOSPI8,690원-10원-0.11%15,17119,085,664주1658.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007590동방아그로KOSPI5,600원20원0.36%2,94513,617,577주762.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007610선도전기KOSPI4,525원-105원-2.27%249,24418,000,000주814.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007660이수페타시스KOSPI95,600원-1,200원-1.24%685,13373,409,219주7조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007680대원KOSDAQ3,475원5원0.14%13,77913,222,738주459.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007690국도화학KOSPI37,600원200원0.53%13,4379,260,832주3482억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007770한일화학KOSDAQ6,800원70원1.04%7853,510,000주238.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007815코리아써우KOSPI19,400원-370원-1.87%7582,964,690주575.1억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007820엠엑스로보틱스KOSDAQ4,450원-150원-3.26%10,328,04420,033,946주891.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007980TPKOSPI1,904원26원1.38%326,62946,897,350주892.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007575일양약품우KOSPI8,370원-10원-0.12%137445,080주37.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—카나프테라퓨틱스KOSDAQ15,540원280원1.83%33,10613,300,580주2066.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008350남선알미늄KOSPI1,029원-2원-0.19%731,835129,079,090주1328.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008355남선알미우KOSPI7,290원-10원-0.14%417307,890주22.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008290원풍물산KOSDAQ436원100원29.76%4,137,46920,346,839주88.7억원
129,206건 중 99,851–99,900← 이전1998 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬