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—2026-08-14—에스테크엠KONEX10,950원-330원-2.93%1041,510,000주165.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007110일신석재KOSPI571원-93원-14.01%4,982,80277,456,610주442.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007120미래아이앤지KOSPI1,255원-123원-8.93%475,62227,323,114주342.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007160사조산업KOSPI49,500원600원1.23%4,8205,000,000주2475억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—삼성스팩11호KOSDAQ1,988원4원0.20%1,7745,760,000주114.5억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007210벽산KOSPI1,506원11원0.74%102,37165,360,000주984.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007280한국특강KOSPI2,295원55원2.46%27,44828,646,540주657.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—KB제33호스팩KOSDAQ1,980원1원0.05%2,7217,885,000주156.1억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006650대한유화KOSPI91,400원2,900원3.28%30,1566,500,000주5941억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006660삼성공조KOSPI11,630원-100원-0.85%193,8638,126,314주945억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006730서부T&DKOSDAQ10,120원-930원-8.42%1,650,01364,276,923주6504.8억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006740블루산업개발KOSPI1,052원0원0.00%023,739,825주249.7억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006800미래에셋증권KOSPI37,650원-400원-1.05%1,141,221559,566,880주21조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006805미래에셋증권우KOSPI13,420원-30원-0.22%30,82214,075,750주1888.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—미래에셋증권2우BKOSPI12,240원180원1.49%149,214136,500,000주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14010060OCI홀딩스KOSPI279,000원1,000원0.36%218,59118,670,232주5.2조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14010100한국무브넥스KOSPI3,865원115원3.07%130,45030,450,420주1176.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010130고려아연KOSPI1,196,000원-37,000원-3.00%21,02420,872,969주24.9조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010140삼성중공업KOSPI22,300원300원1.36%3,051,125880,000,000주19.6조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010170대한광통신KOSDAQ13,370원130원0.98%6,497,690155,485,660주2조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—하나36호스팩KOSDAQ1,980원-3원-0.15%7147,740,000주153.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010240흥국KOSDAQ5,540원110원2.03%31,44611,706,000주648.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010400우진아이엔에스KOSPI4,390원-60원-1.35%27,8987,622,000주334.6억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010470오리콤KOSDAQ4,850원0원0.00%5,43511,975,050주580.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010580에스엠벡셀KOSPI1,581원14원0.89%50,551111,251,760주1758.8억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010640진양폴리KOSPI1,748원0원0.00%15,01316,700,000주291.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010690화신KOSPI9,070원280원3.19%1,946,52134,920,410주3167.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010780아이에스동서KOSPI16,730원-1,270원-7.06%581,31930,186,976주5050.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010950S-OilKOSPI147,600원6,700원4.76%325,864112,582,792주16.6조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010960삼호개발KOSPI3,280원5원0.15%160,49624,120,000주791.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011040경동제약KOSDAQ5,120원-20원-0.39%7,37830,768,766주1575.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011070LG이노텍KOSPI654,000원39,000원6.34%267,68523,667,107주15.4조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011080형지I&CKOSDAQ881원46원5.51%240,6537,096,262주62.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011090에넥스KOSPI1,518원-232원-13.26%1,086,94511,857,054주179.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011150CJ씨푸드KOSPI2,045원5원0.25%27,70935,930,773주734.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011155CJ씨푸드1우KOSPI8,040원1,850원29.89%16,310200,000주16억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011170롯데케미칼KOSPI57,200원-200원-0.35%140,20142,775,419주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011200HMMKOSPI21,250원200원0.95%1,054,863943,237,970주20조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010280아이티센엔텍KOSDAQ5,490원90원1.67%60,58513,024,757주715억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010660화천기계KOSPI2,955원75원2.60%82,37022,000,000주650.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010770평화홀딩스KOSPI3,860원100원2.66%42,45014,625,466주564.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010820퍼스텍KOSPI6,590원120원1.85%872,69748,771,938주3214억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010955S-Oil우KOSPI70,000원1,800원2.64%19,5354,021,927주2815.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011000진원생명과학KOSPI2,670원0원0.00%018,176,581주485.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011210현대위아KOSPI67,800원1,600원2.42%70,76827,195,083주1.8조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011230삼화전자KOSPI2,970원10원0.34%611,03119,165,785주569.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011280태림포장KOSPI1,728원-7원-0.40%36,31170,805,940주1223.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011300우성머티리얼스KOSPI3,605원0원0.00%267,25617,238,905주621.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011320유니크KOSDAQ3,940원50원1.29%30,96719,320,695주761.2억원
134,947건 중 104,451–104,500← 이전2090 / 2699 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬