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-price2026-08-132026-08-15 00:15:54—2026-08-13004710한솔테크닉스KOSPI8,160원140원1.75%644,78953,119,817주4334.5억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004770써니전자KOSPI1,698원-16원-0.93%110,66035,507,438주602.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004800효성KOSPI164,900원2,200원1.35%10,98116,740,407주2.7조원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004835덕성우KOSPI3,970원-15원-0.38%5,4481,392,000주55.2억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004840DRB동일KOSPI4,480원5원0.11%40,99219,272,364주863.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004870티웨이홀딩스KOSPI1,210원-27원-2.18%170,45422,632,698주273.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004890동일산업KOSPI34,300원-600원-1.72%7202,425,215주831.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004910조광페인트KOSPI3,640원-160원-4.21%10,72012,800,000주465.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004920씨아이테크KOSPI917원-7원-0.76%217,86752,179,872주478.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004960한신공영KOSPI11,060원0원0.00%39,04511,570,702주1279.7억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004970신라교역KOSPI9,320원20원0.22%9,58316,000,000주1491.2억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004980성신양회KOSPI8,180원-20원-0.24%67,96224,516,073주2005.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004985성신양회우KOSPI8,830원20원0.23%4,171735,645주64.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13004990롯데지주KOSPI23,500원-100원-0.42%175,01999,663,776주2.3조원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13—롯데지주우KOSPI23,200원500원2.20%1,284805,603주186.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005010휴스틸KOSPI3,980원70원1.79%181,48956,188,075주2236.2억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005070코스모신소재KOSPI40,600원900원2.27%105,09733,214,571주1.3조원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005090SGC에너지KOSPI61,800원4,700원8.23%447,13414,409,333주8904.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005160동국산업KOSDAQ2,650원-40원-1.49%33,81554,244,482주1437.4억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005250녹십자홀딩스KOSPI10,440원-260원-2.43%103,78647,028,210주4909.7억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005290동진쎄미켐KOSDAQ43,200원-200원-0.46%431,60450,970,126주2.2조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005305롯데칠성우KOSPI68,000원-600원-0.87%2,830775,310주527.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005360모나미KOSPI1,783원-80원-4.29%2,229,61218,897,307주336.9억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005385현대차우KOSPI200,500원1,500원0.75%84,76723,340,960주4.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005389현대차3우BKOSPI194,200원300원0.15%7,7462,327,452주4519.9억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005180빙그레KOSPI68,700원-1,200원-1.72%28,1669,269,031주6367.8억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005257녹십자홀딩스2우KOSPI17,270원340원2.01%99845,990주146.1억원
fsc-stock-price2026-08-132026-08-15 00:15:54—2026-08-13005300롯데칠성KOSPI99,000원-900원-0.90%29,4079,278,884주9186억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005320온타이드KOSPI732원0원0.00%034,187,845주250.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55현대자동차2026-08-13005380현대차KOSPI418,500원9,000원2.20%590,756204,757,766주85.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005387현대차2우BKOSPI201,500원1,000원0.50%118,03834,963,930주7조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005420코스모화학KOSPI10,540원90원0.86%136,92038,408,228주4048.2억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005440현대지에프홀딩스KOSPI11,650원190원1.66%141,864183,397,199주2.1조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005430한국공항KOSPI82,900원-3,900원-4.49%17,3143,166,355주2624.9억원
fsc-stock-price2026-08-132026-08-15 00:15:55POSCO홀딩스2026-08-13005490POSCO홀딩스KOSPI325,500원500원0.15%450,11079,241,527주25.7조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005500삼진제약KOSPI18,270원-180원-0.98%41,11413,320,000주2433.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005670푸드웰KOSDAQ6,770원60원0.89%34,36610,000,000주677억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005690파미셀KOSPI11,920원140원1.19%573,58760,004,014주7152.4억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005725넥센우KOSPI4,310원-15원-0.35%9473,600,600주155.1억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005745크라운해태홀딩스우KOSPI5,400원60원1.12%4,574600,726주32.4억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005830DB손해보험KOSPI166,600원7,600원4.78%299,25465,500,349주10.9조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005860한일사료KOSDAQ2,495원-15원-0.60%512,52039,403,685주983.1억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005880대한해운KOSPI1,991원-24원-1.19%1,635,593322,747,340주6425.8억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005935삼성전자우KOSPI187,800원1,700원0.91%5,591,044802,371,203주150.6조원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005945NH투자증권우KOSPI24,800원-50원-0.20%37,85518,870,968주4680억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005960동부건설KOSPI7,630원280원3.81%80,46322,946,663주1750.8억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005990매일홀딩스KOSDAQ10,780원20원0.19%1,27013,298,304주1433.5억원
fsc-stock-price2026-08-132026-08-15 00:15:55—2026-08-13005740크라운해태홀딩스KOSPI5,860원0원0.00%23,58214,847,347주870억원
152,185건 중 124,201–124,250← 이전2485 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬