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—2026-08-14—페스카로KOSDAQ7,310원-180원-2.40%22,8729,866,730주721.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001620케이비아이동국실업KOSPI2,295원25원1.10%15,78722,258,606주510.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001680대상KOSPI18,370원580원3.26%171,61534,648,025주6364.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001465BYC우KOSPI26,500원600원2.32%3,2762,153,850주570.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001500현대차증권KOSPI8,250원160원1.98%120,86461,833,044주5101.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001527동양2우BKOSPI6,640원-10원-0.15%524205,705주13.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001685대상우KOSPI14,730원210원1.45%3,2091,370,223주201.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001740SK네트웍스KOSPI7,590원-490원-6.06%2,342,103200,593,889주1.5조원
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—2026-08-14003350한국화장품제조KOSPI11,520원30원0.26%1,345,52822,660,000주2610.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002880디와이에이KOSPI840원-17원-1.98%136,89746,773,995주392.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002900TYMKOSPI7,380원250원3.51%536,81041,400,000주3055.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003080SB성보KOSPI2,335원10원0.43%16,45920,020,000주467.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003090대웅KOSPI18,110원150원0.84%51,53058,141,980주1조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14—대신밸류리츠KOSPI3,965원25원0.63%2,89659,780,000주2370.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003100선광KOSDAQ21,650원1,400원6.91%29,2706,600,000주1428.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003160디아이KOSPI25,800원-200원-0.77%185,07628,300,000주7301.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003220대원제약KOSPI7,960원-20원-0.25%29,63722,427,583주1785.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003300한일홀딩스KOSPI17,220원470원2.81%9,63730,831,444주5309.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003310대주산업KOSDAQ1,700원15원0.89%186,54035,392,350주601.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003075코오롱글로벌우KOSPI13,830원260원1.92%628740,737주102.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003120일성아이에스KOSPI20,550원50원0.24%3,86213,300,000주2733.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003200일신방직KOSPI11,230원520원4.86%95,86922,960,000주2578.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003230삼양식품KOSPI1,270,000원51,000원4.18%85,7777,533,015주9.5조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003240태광산업KOSPI930,000원-13,000원-1.38%1,7641,113,400주1조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003280흥아해운KOSPI1,713원18원1.06%2,976,494240,424,899주4118.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003380하림지주KOSDAQ11,230원30원0.27%518,058112,005,621주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003460유화증권KOSPI3,240원50원1.57%32,46456,702,415주1837.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003465유화증권우KOSPI3,140원25원0.80%32617,476,425주548.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003470유안타증권KOSPI4,755원75원1.60%273,637192,680,102주9161.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003520영진약품KOSPI1,308원0원0.00%242,162182,892,731주2392.2억원
114,871건 중 83,351–83,400← 이전1668 / 2298 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬