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 17:24:08—2026-08-14007770한일화학KOSDAQ6,800원70원1.04%7853,510,000주238.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007690국도화학KOSPI37,600원200원0.53%13,4379,260,832주3482억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007680대원KOSDAQ3,475원5원0.14%13,77913,222,738주459.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007660이수페타시스KOSPI95,600원-1,200원-1.24%685,13373,409,219주7조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007610선도전기KOSPI4,525원-105원-2.27%249,24418,000,000주814.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007590동방아그로KOSPI5,600원20원0.36%2,94513,617,577주762.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007570일양약품KOSPI8,690원-10원-0.11%15,17119,085,664주1658.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007540샘표KOSPI45,850원1,250원2.80%9,3312,875,800주1318.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007530와이엠KOSDAQ1,537원-31원-1.98%19,17822,254,231주342억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007460에이프로젠KOSPI2,570원-30원-1.15%106,23923,594,933주606.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007390네이처셀KOSDAQ23,400원-200원-0.85%250,20964,435,056주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007370진양제약KOSDAQ4,050원50원1.25%21,62514,134,587주572.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007340DN오토모티브KOSPI58,900원9,450원19.11%899,43658,510,865주3.4조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007330푸른저축은행KOSDAQ10,100원-10원-0.10%11,05615,082,800주1523.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14007310오뚜기KOSPI337,000원10,500원3.22%9,8674,007,830주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008260NI스틸KOSPI3,230원75원2.38%81,02328,600,117주923.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008250이건산업KOSPI2,580원0원0.00%31,15210,952,635주282.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—대덕1우KOSPI11,080원40원0.36%6,9091,212,357주134.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008060대덕KOSPI17,000원1,140원7.19%131,16931,287,098주5318.8억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007860서연KOSPI8,470원190원2.29%26,01823,479,844주1988.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—코리아써키트2우BKOSPI13,860원40원0.29%534783,699주108.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007810코리아써키트KOSPI63,100원-3,300원-4.97%371,27423,982,620주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007720소노스퀘어KOSDAQ1,457원-24원-1.62%18,86120,160,090주293.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007700F&F홀딩스KOSPI14,940원670원4.70%32,17039,114,367주5843.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006980우성KOSPI16,310원-300원-1.81%1,9413,090,000주503.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006910보성파워텍KOSDAQ7,910원60원0.76%3,224,33049,129,824주3886.1억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—비엔케이제3호스팩KOSDAQ1,988원-3원-0.15%1004,310,000주85.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006890태경케미컬KOSPI5,530원110원2.03%27,16211,600,000주641.4억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006880신송홀딩스KOSPI4,635원35원0.76%15,01911,828,858주548.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006840AK홀딩스KOSPI7,360원80원1.10%4,94413,247,561주975억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003070코오롱글로벌KOSPI10,240원160원1.59%53,10625,423,959주2603.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003060에이프로젠바이오로직스KOSPI2,055원0원0.00%64,16515,717,431주322.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003030세아제강지주KOSPI108,000원-400원-0.37%25,2254,141,657주4472.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003010혜인KOSPI9,690원2,230원29.89%978,61612,712,747주1231.8억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003000부광약품KOSPI4,415원5원0.11%267,56498,664,671주4356억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002920유성기업KOSPI1,860원-15원-0.80%31,42325,947,500주482.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002995금호건설우KOSPI22,650원-1,850원-7.55%35,549292,266주66.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002990금호건설KOSPI13,400원-970원-6.75%10,000,38037,259,974주4992.8억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002960한국쉘석유KOSPI519,000원13,000원2.57%5,1671,300,000주6747억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14—아모레퍼시픽홀딩스3우CKOSPI21,800원100원0.46%2,2537,092,200주1546억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002785진흥기업우BKOSPI1,336원0원0.00%0857,218주11.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002780진흥기업KOSPI782원0원0.00%0145,471,745주1137.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002760보락KOSPI1,012원10원1.00%81,87359,900,000주606.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002720국제약품KOSPI3,355원-25원-0.74%30,29221,159,832주709.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002700신일전자KOSPI1,018원22원2.21%1,385,29968,547,521주697.8억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002680한탑KOSDAQ2,640원-315원-10.66%753,3746,463,359주170.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002630오리엔트바이오KOSPI1,009원0원0.00%134,53359,291,502주598.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002620제일파마홀딩스KOSPI7,640원-70원-0.91%3,74115,973,355주1220.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002600조흥KOSPI138,600원600원0.43%24600,000주831.6억원
114,871건 중 83,901–83,950← 이전1679 / 2298 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬