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—2026-08-14005180빙그레KOSPI82,400원13,700원19.94%1,043,0989,269,031주7637.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005160동국산업KOSDAQ2,685원35원1.32%19,79554,244,482주1456.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004990롯데지주KOSPI24,300원800원3.40%167,38899,663,776주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004985성신양회우KOSPI8,810원-20원-0.23%2,052735,645주64.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004980성신양회KOSPI8,330원150원1.83%67,80624,516,073주2042.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004970신라교역KOSPI9,460원140원1.50%8,31716,000,000주1513.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004960한신공영KOSPI11,690원630원5.70%114,97711,570,702주1352.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004700조광피혁KOSPI65,500원700원1.08%4716,649,138주4355.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005090SGC에너지KOSPI63,900원2,100원3.40%189,72414,409,333주9207.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005070코스모신소재KOSPI42,200원1,600원3.94%98,05033,214,571주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14005010휴스틸KOSPI4,035원55원1.38%176,39356,188,075주2267.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—롯데지주우KOSPI23,800원600원2.59%719805,603주191.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004920씨아이테크KOSPI939원22원2.40%171,01552,179,872주489.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004910조광페인트KOSPI3,685원45원1.24%9,97912,800,000주471.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004890동일산업KOSPI35,650원1,350원3.94%5492,425,215주864.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004870티웨이홀딩스KOSPI1,228원18원1.49%96,17022,632,698주277.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004840DRB동일KOSPI4,485원5원0.11%21,54619,272,364주864.3억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004835덕성우KOSPI4,065원95원2.39%4,8361,392,000주56.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004830덕성KOSPI3,375원50원1.50%41,92815,680,000주529.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004800효성KOSPI169,700원4,800원2.91%13,89916,740,407주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004780대륙제관KOSDAQ4,085원85원2.13%30,67215,903,199주649.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004770써니전자KOSPI1,698원0원0.00%161,22635,507,438주602.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004720팜젠사이언스KOSPI3,305원85원2.64%18,67622,654,365주748.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004710한솔테크닉스KOSPI7,930원-230원-2.82%463,76153,119,817주4212.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004690삼천리KOSPI124,700원2,000원1.63%7,6783,626,777주4522.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004590한국가구KOSDAQ5,690원190원3.45%34,72915,000,000주853.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004545깨끗한나라우KOSPI4,700원145원3.18%2,994366,160주17.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—삼성스팩10호KOSDAQ1,987원1원0.05%5,1587,520,000주149.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004650창해에탄올KOSDAQ9,420원70원0.75%28,5419,190,885주865.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004560현대비앤지스틸KOSPI12,390원240원1.98%43,49815,078,811주1868.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004540깨끗한나라KOSPI1,229원-3원-0.24%44,74537,240,693주457.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004490세방전지KOSPI58,000원2,700원4.88%37,46813,860,000주8038.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004450삼화왕관KOSPI27,250원950원3.61%2,8472,154,379주587억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004440삼일씨엔에스KOSPI5,060원-60원-1.17%25,81712,731,947주644.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004430송원산업KOSPI11,820원120원1.03%142,33424,000,000주2836.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004360세방KOSPI13,380원230원1.75%17,93719,115,603주2557.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004270남성KOSPI4,915원-245원-4.75%60,0814,560,128주224.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002820SUN&LKOSPI1,496원-221원-12.87%362,51012,063,204주180.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002810삼영무역KOSPI23,550원900원3.97%25,20418,466,948주4348.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002800신신제약KOSDAQ4,540원110원2.48%101,38215,170,500주688.7억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002795아모레퍼시픽홀딩스우KOSPI11,080원0원0.00%1,7706,381,172주707억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002790아모레퍼시픽홀딩스KOSPI26,350원150원0.57%75,71876,458,180주2조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002690동일제강KOSPI1,545원0원0.00%8,05420,300,360주313.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002380KCCKOSPI465,500원9,500원2.08%15,6478,592,896주3.9조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002355넥센타이어1우BKOSPI3,900원35원0.91%161,0136,500,000주253.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002710TCC스틸KOSPI10,450원140원1.36%27,35426,213,697주2739.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
155,061건 중 125,001–125,050← 이전2501 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬