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-price2026-08-112026-08-13 00:15:50—2026-08-11001680대상KOSPI18,320원-50원-0.27%71,08234,648,025주6347.5억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11001685대상우KOSPI14,500원40원0.28%1,6571,370,223주198.6억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11001800오리온홀딩스KOSPI27,950원0원0.00%64,65360,156,652주1.6조원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11001720신영증권KOSPI155,100원5,000원3.33%8,47216,440,000주2.5조원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11001740SK네트웍스KOSPI7,860원-120원-1.50%688,528200,593,889주1.5조원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11001820삼화콘덴서KOSPI84,500원3,300원4.06%2,339,27410,395,000주8783.7억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11001940KISCO홀딩스KOSPI26,600원-150원-0.56%4,11614,176,380주3770.9억원
fsc-stock-price2026-08-112026-08-13 00:15:55—2026-08-11014680한솔케미칼KOSPI233,500원1,500원0.65%26,43310,794,036주2.5조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003580HLB글로벌KOSPI1,621원67원4.31%188,35950,663,505주821.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003475유안타증권우KOSPI4,345원35원0.81%21,30612,811,370주556.6억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003480한진중공업홀딩스KOSPI4,860원20원0.41%15,41329,529,812주1435.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003490대한항공KOSPI26,650원-200원-0.74%1,400,829368,220,661주9.8조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003495대한항공우KOSPI21,500원50원0.23%8041,110,794주238.8억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003520영진약품KOSPI1,286원38원3.04%515,450182,892,731주2352억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003530한화투자증권KOSPI4,575원20원0.44%506,882214,547,775주9815.5억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003535한화투자증권우KOSPI5,800원80원1.40%9,8364,800,000주278.4억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003545대신증권우KOSPI20,050원50원0.25%19,13724,383,334주4888.8억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003570SNT다이내믹스KOSPI32,150원-600원-1.83%30,14533,252,697주1조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003610방림KOSPI5,640원20원0.36%98,81132,110,778주1811억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003620KG모빌리티KOSPI2,920원-5원-0.17%291,534202,374,912주5909.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003650미창석유KOSPI151,000원1,000원0.67%2,0201,739,672주2626.9억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004690삼천리KOSPI123,700원600원0.49%7,6863,626,777주4486.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004700조광피혁KOSPI64,900원0원0.00%9976,649,138주4315.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004710한솔테크닉스KOSPI7,860원490원6.65%1,130,18353,119,817주4175.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004720팜젠사이언스KOSPI3,400원5원0.15%12,87022,654,365주770.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004770써니전자KOSPI1,729원21원1.23%202,85335,507,438주613.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004780대륙제관KOSDAQ4,095원10원0.24%38,76715,903,199주651.2억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004830덕성KOSPI3,425원35원1.03%60,04315,680,000주537억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004840DRB동일KOSPI4,480원0원0.00%31,73519,272,364주863.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004870티웨이홀딩스KOSPI1,292원72원5.90%1,987,34622,632,698주292.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004890동일산업KOSPI34,900원550원1.60%1,2892,425,215주846.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004910조광페인트KOSPI3,800원75원2.01%13,93612,800,000주486.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004920씨아이테크KOSPI926원1원0.11%444,25252,179,872주483.1억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004960한신공영KOSPI11,030원140원1.29%36,96411,570,702주1276.2억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004970신라교역KOSPI9,350원10원0.11%15,42416,000,000주1496억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004980성신양회KOSPI8,160원110원1.37%85,69824,516,073주2000.5억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004985성신양회우KOSPI8,590원170원2.02%2,547735,645주63.1억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004990롯데지주KOSPI23,650원-400원-1.66%117,25299,663,776주2.3조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11—롯데지주우KOSPI22,700원450원2.02%2,487805,603주182.8억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005010휴스틸KOSPI3,965원70원1.80%315,31856,188,075주2227.8억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005070코스모신소재KOSPI39,250원0원0.00%97,32233,214,571주1.3조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005090SGC에너지KOSPI56,200원0원0.00%134,35614,409,333주8098억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005180빙그레KOSPI71,500원2,300원3.32%56,5049,269,031주6627.3억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005250녹십자홀딩스KOSPI10,720원90원0.85%66,84547,028,210주5041.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005257녹십자홀딩스2우KOSPI16,070원370원2.36%68845,990주135.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005290동진쎄미켐KOSDAQ43,000원950원2.26%402,74950,970,126주2.1조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005300롯데칠성KOSPI100,900원-1,500원-1.46%11,7939,278,884주9362.3억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005305롯데칠성우KOSPI70,100원-100원-0.14%1,787775,310주543.4억원
77,550건 중 21,951–22,000← 이전440 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬