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 11:27:52—2026-08-19017180명문제약KOSPI1,196원12원1.01%53,86733,953,454주406억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19017000신원종합개발KOSDAQ2,420원-80원-3.20%59,39711,668,027주282.3억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016920카스KOSDAQ1,088원-2원-0.18%63,16726,493,538주288.2억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016880웅진KOSPI2,155원-65원-2.93%81,63179,927,080주1722.4억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016800퍼시스KOSPI28,450원100원0.35%73011,500,000주3271.7억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016740두올KOSPI3,325원-5원-0.15%59,65928,674,024주953.4억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016710대성홀딩스KOSPI6,950원-140원-1.97%22,72516,089,459주1118.2억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016670디모아KOSDAQ2,355원-85원-3.48%3,03210,194,234주240억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016610DB증권KOSPI9,140원-360원-3.79%62,24042,446,389주3879.5억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016600큐캐피탈KOSDAQ2,370원5원0.21%21,00613,961,601주330.8억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19—메리츠제2호스팩KOSDAQ1,946원-5원-0.26%73,9567,240,000주140.8억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016590신대양제지KOSPI9,860원-140원-1.40%8,28640,297,820주3973.3억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016580환인제약KOSPI9,930원-110원-1.10%43,86818,600,070주1846.9억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19—한국제16호스팩KOSDAQ1,950원-2원-0.10%9,4936,750,000주131.6억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19016450한세예스24홀딩스KOSPI4,515원30원0.67%46,18140,000,000주1806억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003720삼영KOSPI6,830원-170원-2.43%183,57234,000,000주2322.2억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003690코리안리KOSPI14,930원-300원-1.97%234,284176,721,031주2.6조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003680한성기업KOSPI5,570원-130원-2.28%176,5376,209,515주345.8억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003670포스코퓨처엠KOSPI160,300원-100원-0.06%189,62688,946,220주14.2조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003650미창석유KOSPI142,500원-10,800원-7.05%5,1921,739,672주2479억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003620KG모빌리티KOSPI2,710원-60원-2.17%358,936202,374,912주5484.3억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003610방림KOSPI5,480원-60원-1.08%117,23632,110,778주1759.6억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003580HLB글로벌KOSPI1,585원-50원-3.06%105,20450,663,505주803억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003555LG우KOSPI69,000원100원0.15%10,3623,011,199주2077.7억원
fsc-stock-price2026-08-192026-08-20 11:27:45LG2026-08-19003550LGKOSPI110,200원-2,500원-2.22%285,777151,192,004주16.6조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003545대신증권우KOSPI20,050원-400원-1.96%42,70224,383,334주4888.8억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003535한화투자증권우KOSPI5,670원-70원-1.22%9,0824,800,000주272.1억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003490대한항공KOSPI25,050원-200원-0.79%1,944,530368,220,661주9.2조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003470유안타증권KOSPI4,440원-100원-2.20%421,080192,680,102주8554.9억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003460유화증권KOSPI3,060원-90원-2.86%73,51756,702,415주1735억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003380하림지주KOSDAQ10,670원30원0.28%497,955112,005,621주1.1조원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003300한일홀딩스KOSPI17,480원40원0.23%22,36230,831,444주5389.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003240태광산업KOSPI885,000원-11,000원-1.23%1,5501,113,400주9853.5억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003530한화투자증권KOSPI4,395원-155원-3.41%538,127214,547,775주9429.3억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003520영진약품KOSPI1,211원-45원-3.58%258,607182,892,731주2214.8억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003495대한항공우KOSPI21,600원50원0.23%1,3791,110,794주239.9억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003480한진중공업홀딩스KOSPI4,705원-115원-2.39%26,00929,529,812주1389.3억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003475유안타증권우KOSPI4,160원-85원-2.00%20,25812,811,370주532.9억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003465유화증권우KOSPI3,130원0원0.00%26417,476,425주547억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003350한국화장품제조KOSPI10,590원-460원-4.16%729,43022,660,000주2399.6억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003310대주산업KOSDAQ1,606원-69원-4.12%160,15535,392,350주568.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003280흥아해운KOSPI1,791원-143원-7.39%17,278,017240,424,899주4306억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003220대원제약KOSPI7,760원0원0.00%18,96922,427,583주1740.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003160디아이KOSPI25,300원-700원-2.69%194,01028,300,000주7159.9억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003230삼양식품KOSPI1,304,000원-30,000원-2.25%51,7707,533,015주9.8조원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003200일신방직KOSPI10,820원-150원-1.37%36,10622,960,000주2484.2억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003120일성아이에스KOSPI20,100원-200원-0.99%42,65113,300,000주2673.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003100선광KOSDAQ20,800원100원0.48%10,7876,600,000주1372.8억원
117,738건 중 85,751–85,800← 이전1716 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬