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—2026-08-14002310아세아제지KOSPI7,790원-10원-0.13%138,42739,449,510주3073.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002320한진KOSPI15,500원380원2.51%21,99615,518,616주2405.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002350넥센타이어KOSPI6,730원240원3.70%92,85697,667,877주6573억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002360SH에너지화학KOSPI1,752원1원0.06%47,84011,113,373주194.7억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002390한독KOSPI9,600원20원0.21%14,54013,763,533주1321.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002710TCC스틸KOSPI10,450원140원1.36%27,35426,213,697주2739.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002355넥센타이어1우BKOSPI3,900원35원0.91%161,0136,500,000주253.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002380KCCKOSPI465,500원9,500원2.08%15,6478,592,896주3.9조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002690동일제강KOSPI1,545원0원0.00%8,05420,300,360주313.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002790아모레퍼시픽홀딩스KOSPI26,350원150원0.57%75,71876,458,180주2조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002795아모레퍼시픽홀딩스우KOSPI11,080원0원0.00%1,7706,381,172주707억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002800신신제약KOSDAQ4,540원110원2.48%101,38215,170,500주688.7억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002810삼영무역KOSPI23,550원900원3.97%25,20418,466,948주4348.9억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002820SUN&LKOSPI1,496원-221원-12.87%362,51012,063,204주180.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002840미원상사KOSPI129,400원-100원-0.08%10,6254,500,000주5823억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002870신풍KOSPI962원-9원-0.93%124,44034,958,700주336.3억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002420세기상사KOSPI5,850원-50원-0.85%6,1285,969,948주349.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002450삼익악기KOSPI1,125원0원0.00%253,38590,530,915주1018.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002460HS화성KOSPI11,780원-40원-0.34%7,07610,150,000주1195.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14002600조흥KOSPI138,600원600원0.43%24600,000주831.6억원
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—2026-08-14002630오리엔트바이오KOSPI1,009원0원0.00%134,53359,291,502주598.2억원
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—2026-08-14002700신일전자KOSPI1,018원22원2.21%1,385,29968,547,521주697.8억원
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—2026-08-14002760보락KOSPI1,012원10원1.00%81,87359,900,000주606.1억원
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—2026-08-14002785진흥기업우BKOSPI1,336원0원0.00%0857,218주11.4억원
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—2026-08-14002960한국쉘석유KOSPI519,000원13,000원2.57%5,1671,300,000주6747억원
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—2026-08-14002995금호건설우KOSPI22,650원-1,850원-7.55%35,549292,266주66.1억원
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—2026-08-14003000부광약품KOSPI4,415원5원0.11%267,56498,664,671주4356억원
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—2026-08-14003030세아제강지주KOSPI108,000원-400원-0.37%25,2254,141,657주4472.9억원
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—2026-08-14003070코오롱글로벌KOSPI10,240원160원1.59%53,10625,423,959주2603.4억원
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
83,286건 중 52,501–52,550← 이전1051 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬