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 17:24:04—2026-08-14001510SK증권KOSPI2,415원45원1.90%2,546,081231,295,085주5585.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001515SK증권우KOSPI4,260원10원0.24%2,8831,956,257주83.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001525동양우KOSPI9,200원690원8.11%612262,615주24.1억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001450현대해상KOSPI45,350원2,400원5.59%1,120,89085,248,250주3.8조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001530DI동일KOSPI25,500원700원2.82%41,18520,715,621주5282.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001540안국약품KOSDAQ11,830원-690원-5.51%232,00313,042,420주1542.9억원
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—2026-08-14—그린광학KOSDAQ16,880원300원1.81%60,89011,702,541주1975.3억원
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—2026-08-14001620케이비아이동국실업KOSPI2,295원25원1.10%15,78722,258,606주510.8억원
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—2026-08-14001465BYC우KOSPI26,500원600원2.32%3,2762,153,850주570.7억원
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—2026-08-14001527동양2우BKOSPI6,640원-10원-0.15%524205,705주13.6억원
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—2026-08-14001685대상우KOSPI14,730원210원1.45%3,2091,370,223주201.8억원
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—2026-08-14001750한양증권KOSPI19,810원420원2.17%4,87515,109,486주2993.1억원
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 17:24:05—2026-08-14001770SHDKOSPI9,720원2,240원29.95%8,1121,214,878주118억원
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—2026-08-14002100경농KOSPI9,270원80원0.87%26,10619,522,575주1809.7억원
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—2026-08-14002240고려제강KOSPI17,690원340원1.96%14,83927,000,000주4776.3억원
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—2026-08-14001780알루코KOSPI1,890원50원2.72%249,83596,830,132주1830억원
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—2026-08-14001795대한제당우KOSPI2,135원15원0.71%7,1466,482,760주138.4억원
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—2026-08-14001800오리온홀딩스KOSPI26,800원450원1.71%99,59560,156,652주1.6조원
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—2026-08-14001820삼화콘덴서KOSPI103,000원-300원-0.29%1,106,10810,395,000주1조원
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—2026-08-14002025코오롱우KOSPI14,410원280원1.98%3,8251,160,437주167.2억원
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 17:24:33—2026-08-14474490유안타제16호스팩KOSDAQ2,062원2원0.10%7875,510,000주113.6억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088130동아엘텍KOSDAQ5,700원-30원-0.52%59,56117,485,314주996.6억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088260이리츠코크렙KOSPI3,205원95원3.05%52,38263,341,590주2030억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088280쏘닉스KOSDAQ2,600원-100원-3.70%42,78917,306,490주449.9억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088290이원컴포텍KOSDAQ2,460원-50원-1.99%1,9087,976,072주196.2억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088340유라클KOSDAQ7,390원100원1.37%14,0564,364,368주322.5억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088350한화생명KOSPI5,630원600원11.93%14,537,788868,530,000주4.8조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088390이녹스KOSDAQ7,810원-10원-0.13%4,6429,385,844주733억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088790진도KOSPI2,235원-30원-1.32%49,98412,447,744주278.2억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088800에이스테크KOSDAQ2,110원-10원-0.47%149,58875,506,434주1593.1억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088910동우팜투테이블KOSDAQ2,185원10원0.46%98,83125,721,764주562억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088980맥쿼리인프라KOSPI9,690원80원0.83%1,881,794478,921,993주4.6조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089010켐트로닉스KOSDAQ23,400원50원0.21%50,32816,770,027주3924.1억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089030테크윙KOSDAQ49,250원-100원-0.20%557,78837,053,645주1.8조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089140넥스턴앤롤코리아KOSDAQ2,415원-5원-0.21%59,48115,316,234주369.8억원
134,947건 중 104,551–104,600← 이전2092 / 2699 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬