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-price2026-08-132026-08-15 00:15:51—2026-08-13001800오리온홀딩스KOSPI26,350원-500원-1.86%95,90560,156,652주1.5조원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13001810무림SPKOSDAQ1,209원3원0.25%16,48922,137,500주267.6억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13001820삼화콘덴서KOSPI103,300원15,300원17.39%4,020,76810,395,000주1조원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13001940KISCO홀딩스KOSPI27,200원350원1.30%8,20914,176,380주3855.9억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002020코오롱KOSPI28,400원550원1.97%95,58512,907,680주3665.7억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002025코오롱우KOSPI14,130원270원1.95%4,9511,160,437주163.9억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002030아세아KOSPI177,800원-5,300원-2.89%9,0422,058,852주3660.6억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002070비비안KOSPI5,870원-60원-1.01%94,4002,404,344주141.1억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002100경농KOSPI9,190원-30원-0.33%16,86919,522,575주1794.1억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002140고려산업KOSPI2,150원15원0.70%658,31024,939,425주536.1억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002150도화엔지니어링KOSPI5,160원-160원-3.01%50,90833,720,000주1739.9억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002170SYTSKOSPI56,400원1,200원2.17%5,6593,000,000주1692억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002200한국수출포장KOSPI2,440원5원0.21%26,48933,499,941주817.3억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002210동성제약KOSPI1,642원51원3.21%217,61296,619,507주1586.4억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002230피에스텍KOSDAQ5,390원30원0.56%71,46818,421,070주992.8억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002290삼일기업공사KOSDAQ3,295원-15원-0.45%10,29212,400,000주408.5억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002320한진KOSPI15,120원-30원-0.20%21,89715,518,616주2346.4억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002355넥센타이어1우BKOSPI3,865원0원0.00%1,9206,500,000주251.2억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002360SH에너지화학KOSPI1,751원-3원-0.17%32,13111,113,373주194.5억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002390한독KOSPI9,580원-110원-1.14%25,42813,763,533주1318.5억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002220한일철강KOSPI3,605원35원0.98%354,01626,697,460주962.4억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002240고려제강KOSPI17,350원110원0.64%12,87927,000,000주4684.5억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002310아세아제지KOSPI7,800원-160원-2.01%131,21739,449,510주3077억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002350넥센타이어KOSPI6,490원0원0.00%92,34897,667,877주6338.6억원
fsc-stock-price2026-08-132026-08-15 00:15:51—2026-08-13002380KCCKOSPI456,000원2,000원0.44%24,1358,592,896주3.9조원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002450삼익악기KOSPI1,125원-25원-2.17%301,12090,530,915주1018.4억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002420세기상사KOSPI5,900원120원2.08%24,6635,969,948주352.2억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002460HS화성KOSPI11,820원-180원-1.50%15,09310,150,000주1199.7억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002620제일파마홀딩스KOSPI7,710원70원0.92%3,89015,973,355주1231.5억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002680한탑KOSDAQ2,955원160원5.72%6,568,5176,463,359주190.9억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002700신일전자KOSPI996원-16원-1.58%1,847,99068,547,521주682.7억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002720국제약품KOSPI3,380원-5원-0.15%47,72721,159,832주715.2억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002780진흥기업KOSPI782원-35원-4.28%2,459,365145,471,745주1137.5억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002787진흥기업2우BKOSPI2,895원125원4.51%3,957294,808주8.5억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002795아모레퍼시픽홀딩스우KOSPI11,080원-360원-3.15%7,5236,381,172주707억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002800신신제약KOSDAQ4,430원-55원-1.23%18,68715,170,500주672억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002820SUN&LKOSPI1,717원0원0.00%012,063,204주207.1억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002870신풍KOSPI971원1원0.10%136,61234,958,700주339.4억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002900TYMKOSPI7,130원-220원-2.99%449,34141,400,000주2951.8억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002960한국쉘석유KOSPI506,000원-8,000원-1.56%8391,300,000주6578억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002995금호건설우KOSPI24,500원-4,000원-14.04%86,415292,266주71.6억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13003010혜인KOSPI7,460원410원5.82%507,26212,712,747주948.3억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002600조흥KOSPI138,000원2,000원1.47%11600,000주828억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002630오리엔트바이오KOSPI1,009원-21원-2.04%156,70859,291,502주598.2억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002690동일제강KOSPI1,545원-10원-0.64%12,87220,300,360주313.6억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002710TCC스틸KOSPI10,310원-90원-0.87%29,43226,213,697주2702.6억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002760보락KOSPI1,002원-9원-0.89%71,66159,900,000주600.1억원
fsc-stock-price2026-08-132026-08-15 00:15:52—2026-08-13002785진흥기업우BKOSPI1,336원-13원-0.96%3,588857,218주11.4억원
112,003건 중 85,851–85,900← 이전1718 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬