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—2026-08-14017650대림제지KOSDAQ10,380원540원5.49%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
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020120키다리스튜디오KOSPI3,840원330원9.40%375,16737,063,766주1423.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020150롯데에너지머티리얼즈KOSPI34,450원-200원-0.58%160,43152,365,463주1.8조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020180대신정보통신KOSDAQ836원0원0.00%038,428,915주321.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020400대동금속KOSDAQ3,160원-40원-1.25%70,3626,378,332주201.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020560아시아나항공KOSPI7,190원140원1.99%25,414205,990,711주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020710시공테크KOSDAQ3,660원10원0.27%164,53420,047,970주733.7억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021040대호특수강KOSDAQ998원-30원-2.92%74,18521,704,774주216.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021045대호특수강우KOSDAQ2,500원85원3.52%1,746848,492주21.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021050서원KOSPI1,109원56원5.32%982,14747,474,590주526.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021080에이티넘인베스트KOSDAQ2,385원25원1.06%113,60548,000,000주1144.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021240코웨이KOSPI98,200원1,000원1.03%81,31770,767,426주6.9조원
97,644건 중 67,551–67,600← 이전1352 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬