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 17:24:06—2026-08-14004365세방우KOSPI9,260원70원0.76%11,5413,689,250주341.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004310현대약품KOSPI6,310원-180원-2.77%568,18732,000,000주2019.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004255NPC우KOSPI1,872원-5원-0.27%30,2135,280,000주98.8억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14463480모티브링크KOSDAQ4,335원30원0.70%37,11412,390,358주537.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—하나35호스팩KOSDAQ1,999원-1원-0.05%2736,030,000주120.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—교보18호스팩KOSDAQ2,015원5원0.25%36,5705,040,000주101.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004170신세계KOSPI427,000원7,500원1.79%50,7199,445,181주4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004150한솔홀딩스KOSPI3,480원230원7.08%384,18841,026,620주1427.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004140동방KOSPI1,891원22원1.18%123,11247,971,766주907.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004105태양금속우KOSPI2,825원-10원-0.35%6,0723,300,000주93.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004100태양금속KOSPI2,400원25원1.05%178,42036,700,000주880.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004090한국석유KOSPI10,930원120원1.11%68,23112,694,120주1387.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004000롯데정밀화학KOSPI47,100원800원1.73%26,33625,800,000주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—매드업KOSDAQ8,160원-1,090원-11.78%2,914,52518,807,400주1534.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003960사조대림KOSPI31,650원250원0.80%2,1989,164,467주2900.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004080신흥KOSPI14,040원10원0.07%3,3199,300,000주1305.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004060SG세계물산KOSPI2,470원-20원-0.80%247,58220,242,496주499.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004020현대제철KOSPI29,900원1,100원3.82%674,289133,445,785주3.9조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003800에이스침대KOSDAQ33,350원100원0.30%1,40111,090,000주3698.5억원
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—2026-08-14002030아세아KOSPI186,700원8,900원5.01%6,9662,058,852주3843.8억원
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—2026-08-14001940KISCO홀딩스KOSPI27,900원700원2.57%7,44714,176,380주3955.2억원
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—2026-08-14001810무림SPKOSDAQ1,177원-32원-2.65%16,87722,137,500주260.5억원
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—2026-08-14—세미티에스KOSDAQ3,080원-160원-4.94%601,94130,136,623주928.2억원
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—2026-08-14001790대한제당KOSPI2,790원45원1.64%113,68886,241,915주2406.1억원
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 17:24:04—2026-08-14001720신영증권KOSPI166,100원6,700원4.20%16,04116,440,000주2.7조원
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 17:24:05—2026-08-14002140고려산업KOSPI2,165원15원0.70%1,098,73024,939,425주539.9억원
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—2026-08-14002020코오롱KOSPI28,250원-150원-0.53%77,13212,907,680주3646.4억원
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 17:24:04—2026-08-14001755한양증권우KOSPI19,700원70원0.36%695472,870주93.1억원
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—2026-08-14001740SK네트웍스KOSPI7,590원-490원-6.06%2,342,103200,593,889주1.5조원
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—2026-08-14001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
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—2026-08-14001500현대차증권KOSPI8,250원160원1.98%120,86461,833,044주5101.2억원
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—2026-08-14001680대상KOSPI18,370원580원3.26%171,61534,648,025주6364.8억원
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—2026-08-14—페스카로KOSDAQ7,310원-180원-2.40%22,8729,866,730주721.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—그린광학KOSDAQ16,880원300원1.81%60,89011,702,541주1975.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001550조비KOSPI9,980원120원1.22%8,8925,192,239주518.1억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001540안국약품KOSDAQ11,830원-690원-5.51%232,00313,042,420주1542.9억원
120,605건 중 91,301–91,350← 이전1827 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬