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-price2026-08-062026-08-07 10:42:10—2026-08-06001465BYC우KOSPI25,400원1,450원6.05%1,9662,153,850주547억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001470삼부토건KOSPI347원0원0.00%0229,681,824주796.9억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001500현대차증권KOSPI7,980원90원1.14%109,63561,833,044주4934.2억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001510SK증권KOSPI2,225원-5원-0.22%2,553,262231,295,085주5146.3억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001515SK증권우KOSPI4,020원20원0.50%4,4911,956,257주78.6억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001520동양KOSPI1,092원0원0.00%162,098107,122,032주1169.7억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001525동양우KOSPI9,100원300원3.41%10262,615주23.8억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001527동양2우BKOSPI6,880원40원0.58%3,339205,705주14.1억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001530DI동일KOSPI24,250원-100원-0.41%8,62420,715,621주5023.5억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001540안국약품KOSDAQ12,560원1,540원13.97%413,92713,042,420주1638.1억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001550조비KOSPI9,800원-40원-0.41%7,2015,192,239주508.8억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001560제일연마KOSPI8,540원60원0.71%3067,600,000주649억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06—그린광학KOSDAQ15,410원-90원-0.58%71,34011,702,541주1803.3억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06—아로마티카KOSDAQ8,950원2,060원29.90%3,675,10212,576,922주1125.6억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06—페스카로KOSDAQ6,500원50원0.78%21,1479,866,730주641.3억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001620케이비아이동국실업KOSPI2,150원15원0.70%8,08022,258,606주478.5억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06001630종근당홀딩스KOSPI39,700원450원1.15%5,3675,009,861주1988.9억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001680대상KOSPI18,260원550원3.11%91,27634,648,025주6326.7억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001685대상우KOSPI14,350원100원0.70%5431,370,223주196.6억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001720신영증권KOSPI153,000원5,900원4.01%14,33316,440,000주2.5조원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001740SK네트웍스KOSPI7,730원-170원-2.15%832,845200,593,889주1.5조원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001750한양증권KOSPI19,680원-20원-0.10%5,44415,109,486주2973.5억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001755한양증권우KOSPI19,860원-90원-0.45%972472,870주93.9억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001770SHDKOSPI6,930원-20원-0.29%15,0971,214,878주84.1억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001780알루코KOSPI1,720원-12원-0.69%260,72496,830,132주1665.4억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001790대한제당KOSPI2,730원35원1.30%123,28886,241,915주2354.4억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001795대한제당우KOSPI2,100원0원0.00%4,5036,482,760주136.1억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06—세미티에스KOSDAQ3,200원5원0.16%430,65430,136,623주964.3억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001800오리온홀딩스KOSPI26,900원1,050원4.06%78,91660,156,652주1.6조원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001810무림SPKOSDAQ1,215원-4원-0.33%16,19422,137,500주268.9억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001820삼화콘덴서KOSPI75,900원-4,900원-6.06%233,10910,395,000주7889.8억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06001940KISCO홀딩스KOSPI26,700원200원0.75%9,57314,176,380주3785억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002020코오롱KOSPI25,900원-50원-0.19%82,36712,907,680주3343억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002025코오롱우KOSPI13,960원240원1.75%1,9901,160,437주161.9억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002030아세아KOSPI191,100원10,600원5.87%6,8572,058,852주3934.4억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002070비비안KOSPI5,690원-340원-5.64%174,0452,404,344주136.8억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002100경농KOSPI9,200원10원0.11%25,32519,522,575주1796억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002140고려산업KOSPI2,145원-50원-2.28%3,027,12124,939,425주534.9억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002150도화엔지니어링KOSPI5,070원-30원-0.59%22,64333,720,000주1709.6억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002170SYTSKOSPI55,400원400원0.73%4,4523,000,000주1662억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002200한국수출포장KOSPI2,395원50원2.13%105,37233,499,941주802.3억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002220한일철강KOSPI3,885원50원1.30%217,78826,697,460주1037.1억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002210동성제약KOSPI1,581원-105원-6.23%385,03296,619,507주1527.5억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002230피에스텍KOSDAQ5,190원-90원-1.70%67,11118,421,070주956억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002240고려제강KOSPI17,210원70원0.41%18,77327,000,000주4646.7억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002290삼일기업공사KOSDAQ3,135원-30원-0.95%37,12312,400,000주388.7억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002310아세아제지KOSPI7,860원330원4.38%136,43939,449,510주3100.7억원
fsc-stock-price2026-08-062026-08-07 10:42:11—2026-08-06002320한진KOSPI15,170원-210원-1.37%24,42715,518,616주2354.1억원
74,681건 중 14,851–14,900← 이전298 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬