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 17:24:04—2026-08-14001230동국홀딩스KOSPI1,951원86원4.61%2,052,034155,507,715주3033.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001065JW중외제약우KOSPI22,550원-100원-0.44%223341,951주77.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900340윙입푸드KOSDAQ1,662원-43원-2.52%1,874,05312,582,732주209.1억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001080만호제강KOSPI4,245원210원5.20%205,02541,500,000주1761.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001120LX인터내셔널KOSPI37,800원200원0.53%57,07038,760,000주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001130대한제분KOSPI11,800원90원0.77%9,09216,900,000주1994.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001200유진투자증권KOSPI4,510원140원3.20%504,16696,866,418주4368.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001210금호전기KOSPI6,490원-400원-5.81%23,913,14312,376,016주803.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001250GS글로벌KOSPI2,775원35원1.28%527,52082,533,764주2290.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001275부국증권우KOSPI30,600원250원0.82%8493,000,000주918억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900300오가닉티코스메틱KOSDAQ2,845원-155원-5.17%306,45320,580,097주585.5억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001290상상인증권KOSPI1,023원-4원-0.39%892,735108,337,120주1108.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001360삼성제약KOSPI1,306원11원0.85%218,11094,162,079주1229.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001380SG글로벌KOSPI1,362원-8원-0.58%23,00222,482,071주306.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001420태원물산KOSPI2,010원-580원-22.39%254,1577,600,000주152.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001067JW중외제약2우BKOSPI45,000원2,200원5.14%109209,973주94.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001260남광토건KOSPI7,710원-280원-3.50%105,1239,832,572주758억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001270부국증권KOSPI57,400원400원0.70%1,72510,369,886주5952.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001340PKCKOSPI5,130원40원0.79%141,69345,028,089주2309.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001390KG케미칼KOSPI4,530원20원0.44%138,86267,233,030주3045.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—삼진식품KOSDAQ5,390원10원0.19%29,3989,918,656주534.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001430세아베스틸지주KOSPI45,000원1,450원3.33%222,45535,862,119주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001440대한전선KOSPI29,950원-150원-0.50%1,672,531195,992,596주5.8조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001510SK증권KOSPI2,415원45원1.90%2,546,081231,295,085주5585.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001515SK증권우KOSPI4,260원10원0.24%2,8831,956,257주83.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001525동양우KOSPI9,200원690원8.11%612262,615주24.1억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001450현대해상KOSPI45,350원2,400원5.59%1,120,89085,248,250주3.8조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001530DI동일KOSPI25,500원700원2.82%41,18520,715,621주5282.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001540안국약품KOSDAQ11,830원-690원-5.51%232,00313,042,420주1542.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001550조비KOSPI9,980원120원1.22%8,8925,192,239주518.1억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—그린광학KOSDAQ16,880원300원1.81%60,89011,702,541주1975.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—페스카로KOSDAQ7,310원-180원-2.40%22,8729,866,730주721.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001620케이비아이동국실업KOSPI2,295원25원1.10%15,78722,258,606주510.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001680대상KOSPI18,370원580원3.26%171,61534,648,025주6364.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001465BYC우KOSPI26,500원600원2.32%3,2762,153,850주570.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001500현대차증권KOSPI8,250원160원1.98%120,86461,833,044주5101.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001527동양2우BKOSPI6,640원-10원-0.15%524205,705주13.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001685대상우KOSPI14,730원210원1.45%3,2091,370,223주201.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001740SK네트웍스KOSPI7,590원-490원-6.06%2,342,103200,593,889주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001750한양증권KOSPI19,810원420원2.17%4,87515,109,486주2993.1억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001755한양증권우KOSPI19,700원70원0.36%695472,870주93.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14001770SHDKOSPI9,720원2,240원29.95%8,1121,214,878주118억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002020코오롱KOSPI28,250원-150원-0.53%77,13212,907,680주3646.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002100경농KOSPI9,270원80원0.87%26,10619,522,575주1809.7억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002140고려산업KOSPI2,165원15원0.70%1,098,73024,939,425주539.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002240고려제강KOSPI17,690원340원1.96%14,83927,000,000주4776.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001720신영증권KOSPI166,100원6,700원4.20%16,04116,440,000주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14001780알루코KOSPI1,890원50원2.72%249,83596,830,132주1830억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14001790대한제당KOSPI2,790원45원1.64%113,68886,241,915주2406.1억원
83,286건 중 28,801–28,850← 이전577 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬