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 17:24:10—2026-08-14016710대성홀딩스KOSPI7,070원-10원-0.14%10,03316,089,459주1137.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016880웅진KOSPI2,175원55원2.59%123,54279,927,080주1738.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017000신원종합개발KOSDAQ2,455원45원1.87%82,72311,668,027주286.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017180명문제약KOSPI1,253원9원0.72%88,34933,953,454주425.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017370우신시스템KOSPI4,030원40원1.00%15,74218,314,054주738억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017480삼현철강KOSDAQ4,930원75원1.54%99,74115,442,890주761.3억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017550수산세보틱스KOSPI1,874원-11원-0.58%174,26362,399,130주1169.3억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016920카스KOSDAQ1,060원5원0.47%202,00326,493,538주280.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017250인터엠KOSDAQ1,017원9원0.89%43,83021,045,467주214억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017390서울가스KOSPI56,000원800원1.45%1,3214,950,000주2772억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017510세명전기KOSDAQ7,800원-140원-1.76%181,93515,246,000주1189.1억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017650대림제지KOSDAQ10,380원540원5.49%56,6198,785,000주911.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017800현대엘리베이터KOSPI72,500원600원0.83%78,82639,092,385주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017860DS단석KOSPI12,440원30원0.24%121,68217,759,139주2209.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017890한국알콜KOSDAQ14,490원360원2.55%129,21120,673,506주2995.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017940E1KOSPI89,500원3,500원4.07%5,7116,860,000주6139.7억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018000유니슨KOSDAQ1,000원134원15.47%10,291,460259,498,284주2594.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018250애경산업KOSPI11,930원100원0.85%47,18526,409,935주3150.7억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018290브이티KOSDAQ12,990원-390원-2.91%469,20834,941,838주4538.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018470조일알미늄KOSPI1,049원15원1.45%1,258,917126,631,721주1328.3억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018620우진비앤지KOSDAQ2,560원-35원-1.35%23,8116,932,982주177.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018680서울제약KOSDAQ1,969원-1원-0.05%9,81111,659,319주229.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10SK텔레콤2026-08-14017670SK텔레콤KOSPI100,500원9,400원10.32%3,102,246214,790,053주21.5조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017810풀무원KOSPI9,800원630원6.87%107,70038,120,542주3735.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017900광전자KOSPI8,520원-190원-2.18%2,010,27457,943,763주4936.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017960한국카본KOSPI25,150원850원3.50%511,22451,676,486주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018120진로발효KOSDAQ16,800원40원0.24%1,1146,621,120주1112.3억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018260삼성에스디에스KOSPI243,500원6,500원2.74%287,09577,377,800주18.8조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018310삼목에스폼KOSDAQ14,790원620원4.38%20,29114,700,000주2174.1억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018500동원모빌리티KOSPI1,519원30원2.01%91,97246,754,933주710.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018670SK가스KOSPI244,000원16,000원7.02%19,2929,269,244주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018700졸스KOSDAQ1,492원-20원-1.32%28,39211,706,586주174.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019660글로본KOSDAQ1,572원2원0.13%30,78713,944,333주219.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018880한온시스템KOSPI3,820원15원0.39%4,462,1431,026,262,552주3.9조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019010베뉴지KOSDAQ4,275원245원6.08%249,99448,200,000주2060.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019170신풍제약KOSPI8,790원40원0.46%56,14952,418,522주4607.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019175신풍제약우KOSPI13,290원180원1.37%4,9041,991,230주264.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019180티에이치엔KOSPI6,520원80원1.24%117,05418,000,000주1173.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019210와이지-원KOSDAQ18,210원1,580원9.50%2,100,13737,193,728주6772.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019540일지테크KOSDAQ6,800원50원0.74%43,91913,513,500주918.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019550SBI인베스트먼트KOSDAQ1,055원2원0.19%274,90581,033,287주854.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019570GMI벤처KOSDAQ2,740원-25원-0.90%30,9999,545,004주261.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019770서연탑메탈KOSDAQ3,300원30원0.92%2,94911,650,000주384.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019685대교우BKOSPI598원0원0.00%019,426,990주116.1억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14019990에너토크KOSDAQ5,240원0원0.00%34,4179,756,088주511.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020000한섬KOSPI16,350원450원2.83%170,97121,476,994주3511.4억원
83,286건 중 29,151–29,200← 이전584 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬