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 11:27:47—2026-08-19006340대원전선KOSPI14,140원30원0.21%4,213,84078,414,416주1.1조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006345대원전선우KOSPI10,090원20원0.20%43,3502,621,200주264.4억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006360GS건설KOSPI34,950원800원2.34%2,860,25685,581,490주2.9조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005880대한해운KOSPI2,025원-50원-2.41%1,719,597322,747,340주6535.6억원
fsc-stock-price2026-08-192026-08-20 11:27:47삼성전자2026-08-19005930삼성전자KOSPI247,500원-21,000원-7.82%22,788,5525,846,278,608주1446.9조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005935삼성전자우KOSPI173,700원-14,600원-7.75%3,098,303802,371,203주139.3조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005940NH투자증권KOSPI26,050원-1,450원-5.27%700,933369,206,105주9.6조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005945NH투자증권우KOSPI23,950원-550원-2.24%66,00518,870,968주4519.5억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005950이수화학KOSPI12,730원-840원-6.19%692,45626,294,169주3347.2억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005960동부건설KOSPI7,740원-300원-3.73%46,02922,946,663주1776억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005965동부건설우KOSPI17,670원-30원-0.17%357225,732주39.8억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005990매일홀딩스KOSDAQ10,790원0원0.00%19513,298,304주1434.8억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006890태경케미컬KOSPI5,160원-250원-4.62%56,24911,600,000주598.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006980우성KOSPI15,570원-260원-1.64%2,9803,090,000주481.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19—에스테크엠KONEX9,100원-1,540원-14.47%1031,510,000주137.4억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006370대구백화점KOSPI4,845원355원7.91%77,38910,821,611주524.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48삼성SDI2026-08-19006400삼성SDIKOSPI487,000원-1,000원-0.20%394,55280,585,530주39.2조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006405삼성SDI우KOSPI202,500원500원0.25%4,8271,617,896주3276.2억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006570대림통상KOSPI1,974원-91원-4.41%83,07315,225,000주300.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006620동구바이오제약KOSDAQ3,605원-80원-2.17%111,85128,464,992주1026.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006650대한유화KOSPI82,000원-4,400원-5.09%21,7946,500,000주5330억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006660삼성공조KOSPI14,700원-410원-2.71%7,478,0128,126,314주1194.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006730서부T&DKOSDAQ10,240원-330원-3.12%487,50664,276,923주6581.9억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006740블루산업개발KOSPI1,052원0원0.00%023,739,825주249.7억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006800미래에셋증권KOSPI34,700원-1,650원-4.54%921,986559,566,880주19.4조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006805미래에셋증권우KOSPI12,320원-450원-3.52%18,32114,075,750주1734.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19—미래에셋증권2우BKOSPI11,310원-310원-2.67%185,298136,500,000주1.5조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006840AK홀딩스KOSPI7,340원180원2.51%15,43513,247,561주972.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006880신송홀딩스KOSPI4,530원-10원-0.22%11,37611,828,858주535.8억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006910보성파워텍KOSDAQ6,880원-450원-6.14%949,19349,129,824주3380.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007070GS리테일KOSPI26,900원-350원-1.28%138,18983,607,415주2.2조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007110일신석재KOSPI706원8원1.15%20,458,82677,456,610주546.8억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007120미래아이앤지KOSPI1,178원-19원-1.59%85,34927,323,114주321.8억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19—삼성스팩11호KOSDAQ1,991원8원0.40%565,760,000주114.6억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007280한국특강KOSPI2,400원175원7.87%81,77528,646,540주687.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007310오뚜기KOSPI320,000원-6,000원-1.84%3,4004,007,830주1.2조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19—비엔케이제3호스팩KOSDAQ1,987원5원0.25%4574,310,000주85.6억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006920모헨즈KOSDAQ3,205원-120원-3.61%53,87710,920,000주349.9억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007160사조산업KOSPI49,900원-200원-0.40%3,1745,000,000주2495억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007210벽산KOSPI1,462원-8원-0.54%34,54265,360,000주955.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19—KB제33호스팩KOSDAQ1,980원2원0.10%4,7467,885,000주156.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007330푸른저축은행KOSDAQ10,020원-80원-0.79%3,46215,082,800주1511.2억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007370진양제약KOSDAQ3,950원-75원-1.86%18,74914,134,587주558.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007460에이프로젠KOSPI2,380원-90원-3.64%85,04923,594,933주561.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007570일양약품KOSPI8,360원-360원-4.13%25,08719,085,664주1595.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007590동방아그로KOSPI5,540원-20원-0.36%6,52913,617,577주754.4억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007660이수페타시스KOSPI104,400원1,500원1.46%1,527,62973,409,219주7.6조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007690국도화학KOSPI37,950원-1,200원-3.07%16,2499,260,832주3514.4억원
83,286건 중 49,751–49,800← 이전996 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬