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-price2026-08-192026-08-20 11:27:53—2026-08-19017370우신시스템KOSPI3,675원-85원-2.26%23,66418,314,054주673억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017390서울가스KOSPI54,900원-500원-0.90%6,6804,950,000주2717.5억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017480삼현철강KOSDAQ4,820원-110원-2.23%13,98215,442,890주744.3억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017510세명전기KOSDAQ7,330원-260원-3.43%126,45315,246,000주1117.5억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017550수산세보틱스KOSPI1,774원-31원-1.72%143,75262,399,130주1106.9억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017650대림제지KOSDAQ10,350원-350원-3.27%8,7818,785,000주909.2억원
fsc-stock-price2026-08-192026-08-20 11:27:53SK텔레콤2026-08-19017670SK텔레콤KOSPI98,000원-1,800원-1.80%1,590,159214,790,053주21조원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017800현대엘리베이터KOSPI74,200원-100원-0.13%607,23039,092,385주2.9조원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017810풀무원KOSPI9,060원-150원-1.63%29,41538,120,542주3453.7억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017860DS단석KOSPI11,450원-630원-5.22%90,46517,759,139주2033.4억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017890한국알콜KOSDAQ13,640원-270원-1.94%44,54620,673,506주2819.8억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017900광전자KOSPI7,940원-230원-2.82%1,321,44757,943,763주4600.7억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017940E1KOSPI93,000원200원0.22%9,7876,860,000주6379.8억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19017960한국카본KOSPI23,650원-850원-3.47%225,04051,676,486주1.2조원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018000유니슨KOSDAQ976원-11원-1.11%2,697,749259,498,284주2532.7억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018120진로발효KOSDAQ16,630원-120원-0.72%6686,621,120주1101억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018250애경산업KOSPI11,240원-440원-3.77%36,33926,409,935주2968.4억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018260삼성에스디에스KOSPI226,000원-2,500원-1.09%195,97377,377,800주17.4조원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018290브이티KOSDAQ12,210원-310원-2.48%213,22134,941,838주4266.3억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018310삼목에스폼KOSDAQ13,830원-370원-2.61%10,27114,700,000주2033억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018470조일알미늄KOSPI990원-36원-3.51%622,682126,631,721주1253.6억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018500동원모빌리티KOSPI1,479원-6원-0.40%42,87346,754,933주691.5억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018620우진비앤지KOSDAQ2,690원-195원-6.76%31,4026,932,982주186.4억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018670SK가스KOSPI239,500원-2,500원-1.03%11,1799,269,244주2.2조원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018680서울제약KOSDAQ1,962원-37원-1.85%5,35911,659,319주228.7억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018700졸스KOSDAQ1,479원-8원-0.54%7,94011,706,586주173.1억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19018880한온시스템KOSPI3,490원-165원-4.51%2,596,6221,026,262,552주3.5조원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019170신풍제약KOSPI8,210원-140원-1.68%46,06952,418,522주4303.5억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019180티에이치엔KOSPI5,410원-350원-6.08%212,59718,000,000주973.8억원
fsc-stock-price2026-08-192026-08-20 11:27:53—2026-08-19019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19033830티비씨KOSDAQ1,633원-3원-0.18%29,76418,907,130주308.7억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19034020두산에너빌리티KOSPI76,200원-1,700원-2.18%1,818,090640,561,146주48.8조원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19035250강원랜드KOSPI14,290원-160원-1.11%307,030213,940,500주3조원
fsc-stock-price2026-08-192026-08-20 11:27:57NAVER2026-08-19035420NAVERKOSPI208,000원-9,000원-4.15%733,375156,977,585주32.6조원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19035510신세계 I&CKOSPI13,040원-420원-3.12%41,52913,980,900주1823.1억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19035610솔본KOSDAQ4,535원-75원-1.63%24,11527,345,997주1240.1억원
fsc-stock-price2026-08-192026-08-20 11:27:57카카오2026-08-19035720카카오KOSPI37,400원-850원-2.22%1,405,409442,981,070주16.5조원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19035810이지홀딩스KOSDAQ4,475원-30원-0.67%168,99064,516,185주2887억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19035900JYP Ent.KOSDAQ39,950원600원1.52%255,88835,532,492주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19036010아비코전자KOSDAQ6,940원-390원-5.32%143,32013,292,934주922.5억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19036090위지트KOSDAQ1,307원-47원-3.47%155,88642,550,514주556.1억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19036190금화피에스시KOSDAQ32,250원-650원-1.98%5,1266,000,000주1935억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19036220오상헬스케어KOSDAQ6,780원-30원-0.44%3,80514,309,416주970.1억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19036460한국가스공사KOSPI36,250원-300원-0.82%139,81192,313,000주3.3조원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19036530SNT홀딩스KOSPI47,700원150원0.32%11,47116,303,886주7776.9억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19036560KZ정밀KOSDAQ12,060원-180원-1.47%4,71415,750,000주1899.4억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19036570NCKOSPI219,500원-10,500원-4.57%84,56121,544,022주4.7조원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19035620바른손이앤에이KOSDAQ705원-7원-0.98%73,60018,609,918주131.1억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19035760CJ ENMKOSDAQ32,000원250원0.79%42,68721,929,154주7017.3억원
fsc-stock-price2026-08-192026-08-20 11:27:57—2026-08-19035890서희건설KOSDAQ2,100원-55원-2.55%333,295207,588,536주4359.3억원
94,771건 중 62,201–62,250← 이전1245 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬