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-price2026-08-192026-08-20 11:27:45—2026-08-19004000롯데정밀화학KOSPI45,350원-1,000원-2.16%27,96525,800,000주1.1조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19—엘에스스팩1호KOSDAQ1,992원6원0.30%17,2174,110,000주81.8억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004250NPCKOSPI3,000원30원1.01%40,93036,720,000주1101.6억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004270남성KOSPI4,970원55원1.12%17,7694,560,128주226.6억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004310현대약품KOSPI6,010원-120원-1.96%520,93932,000,000주1923.2억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004360세방KOSPI13,000원-300원-2.26%19,10019,115,603주2485억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004365세방우KOSPI9,260원-20원-0.22%563,689,250주341.6억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004380삼익THKKOSPI8,630원-240원-2.71%22,63420,700,000주1786.4억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004415서울식품우KOSPI5,250원-160원-2.96%5,037222,450주11.6억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004430송원산업KOSPI11,120원-680원-5.76%203,84124,000,000주2668.8억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004440삼일씨엔에스KOSPI4,830원-180원-3.59%26,48312,731,947주614.9억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004450삼화왕관KOSPI26,450원300원1.15%6,4922,154,379주569.8억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19—삼성스팩10호KOSDAQ1,985원-3원-0.15%35,2807,520,000주149.2억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004560현대비앤지스틸KOSPI11,740원-250원-2.09%26,08615,078,811주1770.2억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004590한국가구KOSDAQ4,970원-150원-2.93%77,52715,000,000주745.5억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004690삼천리KOSPI130,100원5,800원4.67%30,3693,626,777주4718.4억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004710한솔테크닉스KOSPI7,370원-260원-3.41%594,82053,119,817주3914.9억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004770써니전자KOSPI1,718원8원0.47%203,18235,507,438주610억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004800효성KOSPI162,600원-4,700원-2.81%14,39716,740,407주2.7조원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004830덕성KOSPI3,380원-30원-0.88%154,21815,680,000주529.9억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004870티웨이홀딩스KOSPI1,153원-16원-1.37%72,70022,632,698주260.9억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19004890동일산업KOSPI36,750원700원1.94%1,7392,425,215주891.2억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013520화승코퍼레이션KOSPI2,535원-75원-2.87%124,08050,051,252주1268.7억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013570디와이KOSPI4,265원-145원-3.29%99,57026,319,633주1122.5억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013580계룡건설KOSPI23,100원0원0.00%136,6068,930,907주2063억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013700까뮤이앤씨KOSPI1,544원-96원-5.85%353,63059,750,830주922.5억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013720청보KOSDAQ2,250원-5원-0.22%3,01212,165,628주273.7억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013810스페코KOSDAQ1,605원-14원-0.86%32,49214,655,470주235.2억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013890지누스KOSPI7,590원-270원-3.44%41,10621,925,813주1664.1억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014100메디앙스KOSDAQ1,705원-58원-3.29%10,55511,800,000주201.1억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014130한익스프레스KOSPI2,475원-40원-1.59%11,58611,817,883주292.4억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014160대영포장KOSPI820원40원5.13%2,203,336108,394,549주888.8억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014280금강공업KOSPI4,510원10원0.22%63,12129,329,357주1322.7억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014440영보화학KOSPI4,650원-70원-1.48%22,42320,000,000주930억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014530극동유화KOSPI3,300원5원0.15%59,55234,869,420주1150.6억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014580태경비케이KOSPI3,995원-65원-1.60%69,86827,583,100주1101.9억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014680한솔케미칼KOSPI202,500원-8,000원-3.80%77,67310,794,036주2.1조원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014790HL D&IKOSPI2,480원-25원-1.00%76,28037,858,601주938.8억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014825동원시스템즈우KOSPI13,800원0원0.00%10264,111주36.4억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013990아가방컴퍼니KOSDAQ4,330원-340원-7.28%95,54332,887,536주1424억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014190원익큐브KOSDAQ1,239원-2원-0.16%61,02235,395,071주438.5억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014285금강공업우KOSPI5,420원-300원-5.24%3,303589,875주31.9억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014470부방KOSDAQ969원-21원-2.12%51,78960,052,260주581.9억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014570고려제약KOSDAQ3,365원-15원-0.44%9,64311,000,000주370.1억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014620성광벤드KOSDAQ23,900원-700원-2.85%111,92226,557,364주6347.2억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014710사조씨푸드KOSPI9,800원-30원-0.31%10,93217,218,543주1687.4억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014820동원시스템즈KOSPI20,450원-1,050원-4.88%17,59228,991,282주5928.7억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014830유니드KOSPI62,200원-1,200원-1.89%7,6816,767,600주4209.4억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014915성문전자우KOSPI4,755원165원3.59%142600,000주28.5억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014950삼익제약KOSDAQ5,210원-40원-0.76%160,40210,067,588주524.5억원
152,185건 중 117,801–117,850← 이전2357 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬