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—2026-08-14001750한양증권KOSPI19,810원420원2.17%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
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14001795대한제당우KOSPI2,135원15원0.71%7,1466,482,760주138.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14—세미티에스KOSDAQ3,080원-160원-4.94%601,94130,136,623주928.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14001800오리온홀딩스KOSPI26,800원450원1.71%99,59560,156,652주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14001810무림SPKOSDAQ1,177원-32원-2.65%16,87722,137,500주260.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14001820삼화콘덴서KOSPI103,000원-300원-0.29%1,106,10810,395,000주1조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14001940KISCO홀딩스KOSPI27,900원700원2.57%7,44714,176,380주3955.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002025코오롱우KOSPI14,410원280원1.98%3,8251,160,437주167.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002030아세아KOSPI186,700원8,900원5.01%6,9662,058,852주3843.8억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002070비비안KOSPI5,900원30원0.51%51,9202,404,344주141.8억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002150도화엔지니어링KOSPI5,250원90원1.74%32,12033,720,000주1770.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002170SYTSKOSPI56,800원400원0.71%4223,000,000주1704억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002200한국수출포장KOSPI2,525원85원3.48%48,20433,499,941주845.8억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002290삼일기업공사KOSDAQ3,295원0원0.00%10,21612,400,000주408.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002210동성제약KOSPI1,688원46원2.80%129,69796,619,507주1630.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002220한일철강KOSPI3,320원-285원-7.91%614,09426,697,460주886.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002230피에스텍KOSDAQ5,450원60원1.11%72,49818,421,070주1003.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002310아세아제지KOSPI7,790원-10원-0.13%138,42739,449,510주3073.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002320한진KOSPI15,500원380원2.51%21,99615,518,616주2405.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002350넥센타이어KOSPI6,730원240원3.70%92,85697,667,877주6573억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002360SH에너지화학KOSPI1,752원1원0.06%47,84011,113,373주194.7억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002390한독KOSPI9,600원20원0.21%14,54013,763,533주1321.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002710TCC스틸KOSPI10,450원140원1.36%27,35426,213,697주2739.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002355넥센타이어1우BKOSPI3,900원35원0.91%161,0136,500,000주253.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002380KCCKOSPI465,500원9,500원2.08%15,6478,592,896주3.9조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002690동일제강KOSPI1,545원0원0.00%8,05420,300,360주313.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002790아모레퍼시픽홀딩스KOSPI26,350원150원0.57%75,71876,458,180주2조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002795아모레퍼시픽홀딩스우KOSPI11,080원0원0.00%1,7706,381,172주707억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002800신신제약KOSDAQ4,540원110원2.48%101,38215,170,500주688.7억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002810삼영무역KOSPI23,550원900원3.97%25,20418,466,948주4348.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002820SUN&LKOSPI1,496원-221원-12.87%362,51012,063,204주180.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002840미원상사KOSPI129,400원-100원-0.08%10,6254,500,000주5823억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002870신풍KOSPI962원-9원-0.93%124,44034,958,700주336.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002420세기상사KOSPI5,850원-50원-0.85%6,1285,969,948주349.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002450삼익악기KOSPI1,125원0원0.00%253,38590,530,915주1018.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002460HS화성KOSPI11,780원-40원-0.34%7,07610,150,000주1195.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002600조흥KOSPI138,600원600원0.43%24600,000주831.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002620제일파마홀딩스KOSPI7,640원-70원-0.91%3,74115,973,355주1220.3억원
83,286건 중 28,851–28,900← 이전578 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬