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—2026-08-14015710코콤KOSDAQ3,105원185원6.34%76,09217,530,500주544.3억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015890태경산업KOSPI4,880원225원4.83%231,85229,228,750주1426.3억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016090대현KOSPI1,482원31원2.14%276,91244,282,310주656.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016250SGC E&CKOSDAQ12,220원-70원-0.57%4,8045,036,986주615.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016380KG스틸KOSPI5,690원50원0.89%220,640100,008,897주5690.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14—한국제16호스팩KOSDAQ1,950원-3원-0.15%17,2396,750,000주131.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016590신대양제지KOSPI10,070원260원2.65%5,94440,297,820주4057.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016600큐캐피탈KOSDAQ2,320원-15원-0.64%53,01113,961,601주323.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016670디모아KOSDAQ2,510원-90원-3.46%17,19810,194,234주255.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016740두올KOSPI3,400원100원3.03%19,10128,674,024주974.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016800퍼시스KOSPI27,400원400원1.48%2,23211,500,000주3151억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015590DKMEKOSPI1,628원-32원-1.93%24,91853,396,308주869.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14—에이치엘지노믹스KOSDAQ9,490원-370원-3.75%398,8067,782,161주738.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015750성우하이텍KOSDAQ6,270원190원3.13%310,40480,000,000주5016억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015860일진홀딩스KOSPI6,950원230원3.42%133,07049,347,483주3429.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10한국전력공사2026-08-14015760한국전력KOSPI33,250원150원0.45%1,652,497641,964,077주21.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016100리더스코스메틱KOSDAQ1,124원-57원-4.83%31,28219,100,894주214.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016360삼성증권KOSPI93,000원500원0.54%473,64189,300,000주8.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016450한세예스24홀딩스KOSPI4,400원105원2.44%15,40940,000,000주1760억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016580환인제약KOSPI10,140원-30원-0.29%42,34018,600,070주1886억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14—메리츠제2호스팩KOSDAQ1,946원-1원-0.05%21,5027,240,000주140.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016610DB증권KOSPI9,920원390원4.09%86,78542,446,389주4210.6억원
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
83,286건 중 29,601–29,650← 이전593 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬