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-price2026-08-072026-08-10 22:42:30—2026-08-07016380KG스틸KOSPI5,860원200원3.53%439,016100,008,897주5860.5억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016450한세예스24홀딩스KOSPI4,420원45원1.03%17,49440,000,000주1768억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07—한국제16호스팩KOSDAQ1,950원0원0.00%40,5716,750,000주131.6억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016580환인제약KOSPI10,400원90원0.87%38,84618,600,070주1934.4억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016590신대양제지KOSPI10,070원80원0.80%7,14640,297,820주4057.9억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07—메리츠제2호스팩KOSDAQ1,946원1원0.05%21,3077,240,000주140.8억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016600큐캐피탈KOSDAQ2,265원10원0.44%5,69813,961,601주316.2억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016610DB증권KOSPI9,140원40원0.44%50,75642,446,389주3879.5억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016670디모아KOSDAQ2,570원0원0.00%3,72910,194,234주261.9억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016710대성홀딩스KOSPI6,910원-40원-0.58%9,45716,089,459주1111.7억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016740두올KOSPI3,370원25원0.75%22,43728,674,024주966.3억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016800퍼시스KOSPI26,550원0원0.00%41711,500,000주3053.2억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016880웅진KOSPI2,025원-20원-0.98%108,45279,927,080주1618.5억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07016920카스KOSDAQ1,030원4원0.39%178,94426,493,538주272.8억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017000신원종합개발KOSDAQ2,330원0원0.00%67,32511,668,027주271.8억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017180명문제약KOSPI1,160원-3원-0.26%110,49533,953,454주393.8억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017250인터엠KOSDAQ1,011원46원4.77%36,79021,045,467주212.7억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017370우신시스템KOSPI3,935원15원0.38%13,91018,314,054주720.6억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017390서울가스KOSPI55,400원400원0.73%2,5164,950,000주2742.3억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017480삼현철강KOSDAQ4,820원70원1.47%48,93515,442,890주744.3억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017510세명전기KOSDAQ7,340원-80원-1.08%237,70915,246,000주1119억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017550수산세보틱스KOSPI1,755원-21원-1.18%270,58962,399,130주1095.1억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017650대림제지KOSDAQ9,760원-70원-0.71%8,7658,785,000주857.4억원
fsc-stock-price2026-08-072026-08-10 22:42:30SK텔레콤2026-08-07017670SK텔레콤KOSPI88,200원-2,900원-3.18%1,093,860214,790,053주18.9조원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017800현대엘리베이터KOSPI72,500원100원0.14%87,94739,092,385주2.8조원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017810풀무원KOSPI9,230원130원1.43%37,26438,120,542주3518.5억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017860DS단석KOSPI11,860원600원5.33%436,51517,759,139주2106.2억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017890한국알콜KOSDAQ14,090원510원3.76%89,03320,673,506주2912.8억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017900광전자KOSPI7,810원1,020원15.02%22,041,48457,943,763주4525.4억원
fsc-stock-price2026-08-072026-08-10 22:42:30—2026-08-07017940E1KOSPI87,000원2,200원2.59%6,0666,860,000주5968.2억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07017960한국카본KOSPI23,100원200원0.87%172,07251,676,486주1.1조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018000유니슨KOSDAQ918원15원1.66%3,022,851259,498,284주2382.1억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018120진로발효KOSDAQ16,670원30원0.18%2056,621,120주1103.7억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018250애경산업KOSPI11,990원140원1.18%43,19926,409,935주3166.5억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018260삼성에스디에스KOSPI221,500원-11,000원-4.73%353,65077,377,800주17.1조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018290브이티KOSDAQ13,580원80원0.59%210,25834,941,838주4745.1억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018310삼목에스폼KOSDAQ13,830원100원0.73%5,99814,700,000주2033억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018470조일알미늄KOSPI1,015원-9원-0.88%982,098126,631,721주1285.3억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018500동원모빌리티KOSPI1,427원0원0.00%16,06246,754,933주667.1억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018620우진비앤지KOSDAQ2,620원-70원-2.60%11,7636,932,982주181.6억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018670SK가스KOSPI228,000원8,000원3.64%11,8749,257,244주2.1조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018680서울제약KOSDAQ1,978원-22원-1.10%5,36311,659,319주230.6억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018700졸스KOSDAQ1,410원21원1.51%13,13511,706,586주165억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07018880한온시스템KOSPI3,625원15원0.42%3,850,1801,026,262,552주3.7조원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019010베뉴지KOSDAQ3,585원-15원-0.42%90,37448,200,000주1727.9억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019170신풍제약KOSPI8,460원440원5.49%131,23852,418,522주4434.6억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019175신풍제약우KOSPI12,880원770원6.36%3,6331,991,230주256.4억원
fsc-stock-price2026-08-072026-08-10 22:42:31—2026-08-07019180티에이치엔KOSPI6,070원-10원-0.16%115,26318,000,000주1092.6억원
157,937건 중 18,051–18,100← 이전362 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬