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 17:24:05—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
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003475유안타증권우KOSPI4,365원70원1.63%20,24612,811,370주559.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003480한진중공업홀딩스KOSPI4,860원85원1.78%32,30029,529,812주1435.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003490대한항공KOSPI26,300원200원0.77%1,622,859368,220,661주9.6조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003530한화투자증권KOSPI4,780원150원3.24%737,006214,547,775주1조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003535한화투자증권우KOSPI5,930원70원1.19%12,1724,800,000주284.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003540대신증권KOSPI27,200원250원0.93%53,19647,666,126주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003545대신증권우KOSPI20,950원500원2.44%56,26624,383,334주5108.3억원
fsc-stock-price2026-08-142026-08-18 17:24:06LG2026-08-14003550LGKOSPI120,000원6,300원5.54%503,011151,192,004주18.1조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003555LG우KOSPI70,000원2,100원3.09%13,3373,011,199주2107.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003570SNT다이내믹스KOSPI32,600원600원1.88%49,81333,252,697주1조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003580HLB글로벌KOSPI1,660원15원0.91%158,17050,663,505주841억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003830대한화섬KOSPI117,900원1,400원1.20%2141,328,000주1565.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003850보령KOSPI9,170원-10원-0.11%82,91685,787,207주7866.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003920남양유업KOSPI44,400원150원0.34%2,0105,673,447주2519억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003925남양유업우KOSPI31,000원50원0.16%1,1181,891,149주586.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003495대한항공우KOSPI21,700원200원0.93%1,7431,110,794주241억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003547대신증권2우BKOSPI20,050원390원1.98%17,0349,606,666주1926.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003610방림KOSPI5,560원-10원-0.18%173,29132,110,778주1785.3억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003620KG모빌리티KOSPI2,915원55원1.92%429,505202,374,912주5899.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003650미창석유KOSPI147,400원1,600원1.10%4,5141,739,672주2564.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003670포스코퓨처엠KOSPI170,500원4,600원2.77%244,91488,946,220주15.1조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003680한성기업KOSPI5,900원-300원-4.84%522,5806,209,515주366.3억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003690코리안리KOSPI15,290원620원4.23%465,747176,721,031주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003720삼영KOSPI7,220원-80원-1.10%558,18934,000,000주2454.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003780진양산업KOSPI3,890원-10원-0.26%45,00313,000,000주505.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—KB제32호스팩KOSDAQ1,992원0원0.00%406,330,000주126억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033230인성정보KOSDAQ1,060원91원9.39%540,87050,515,380주535.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033240자화전자KOSPI30,800원550원1.82%250,64721,605,502주6654.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033250체시스KOSPI3,915원-160원-3.93%33,9516,400,000주250.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033270유나이티드제약KOSPI18,360원190원1.05%41,94315,910,775주2921.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033290로젠KOSDAQ1,593원4원0.25%5,85556,156,301주894.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033310엠투엔KOSDAQ1,365원25원1.87%32,51939,972,456주545.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033320제이씨현시스템KOSDAQ3,170원55원1.77%1,091,23619,114,432주605.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033340좋은사람들KOSDAQ330원42원14.58%15,351,81396,950,558주319.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033500동성화인텍KOSDAQ17,350원180원1.05%102,48629,989,494주5203.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033530SJG세종KOSPI7,100원10원0.14%66,38527,052,299주1920.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033540파라텍KOSDAQ3,585원-350원-8.89%193,56510,449,266주374.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033560블루콤KOSDAQ4,580원155원3.50%50,69617,100,000주783.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033780KT&GKOSPI176,000원2,200원1.27%416,621103,810,456주18.2조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033640네패스KOSDAQ18,170원-40원-0.22%152,23423,059,202주4189.8억원
157,937건 중 127,901–127,950← 이전2559 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬