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 17:24:08—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
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008730율촌화학KOSPI15,090원460원3.14%55,47324,800,000주3742.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008775호텔신라우KOSPI29,800원150원0.51%720751,879주224억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008870금비KOSPI41,550원100원0.24%4041,000,000주415.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—메리츠제1호스팩KOSDAQ2,080원-5원-0.24%10,8335,795,000주120.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—메쥬KOSDAQ12,990원140원1.09%118,3549,881,750주1283.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008930한미사이언스KOSPI44,300원-50원-0.11%162,17968,391,550주3조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008970KBI동양철관KOSPI1,127원4원0.36%428,858103,766,907주1169.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009070KCTCKOSPI4,075원65원1.62%80,63130,000,000주1222.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009140경인전자KOSPI22,300원-700원-3.04%5,8991,570,797주350.2억원
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
134,947건 중 104,501–104,550← 이전2091 / 2699 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬