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-price2026-08-192026-08-20 11:27:43—2026-08-19001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19—그린광학KOSDAQ14,950원-740원-4.72%35,00411,702,541주1749.5억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19—페스카로KOSDAQ7,030원0원0.00%12,5879,866,730주693.6억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001810무림SPKOSDAQ1,179원1원0.08%7,48522,137,500주261억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001780알루코KOSPI1,719원-103원-5.65%450,80796,830,132주1664.5억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001795대한제당우KOSPI2,120원-25원-1.17%2,0286,482,760주137.4억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19—세미티에스KOSDAQ2,830원-115원-3.90%254,38430,136,623주852.8억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19—아로마티카KOSDAQ9,400원-310원-3.19%848,00312,576,922주1182.2억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001620케이비아이동국실업KOSPI2,165원-60원-2.70%13,52222,258,606주481.8억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001630종근당홀딩스KOSPI38,800원-1,400원-3.48%9,2195,009,861주1943.8억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001680대상KOSPI17,250원-260원-1.48%91,70034,648,025주5976.7억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001685대상우KOSPI14,400원-330원-2.24%2,2331,370,223주197.3억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001720신영증권KOSPI156,600원-4,900원-3.03%4,93416,440,000주2.5조원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001740SK네트웍스KOSPI7,060원-370원-4.98%1,696,578200,593,889주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001750한양증권KOSPI19,400원-390원-1.97%7,12415,109,486주2931.2억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001755한양증권우KOSPI19,520원-200원-1.01%113472,870주92.3억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001770SHDKOSPI16,410원3,780원29.93%607,3771,214,878주199.3억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001790대한제당KOSPI2,790원25원0.90%148,54186,241,915주2406.1억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001820삼화콘덴서KOSPI94,000원-3,400원-3.49%435,48110,395,000주9771.3억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002025코오롱우KOSPI13,570원-930원-6.41%4,9361,160,437주157.4억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001800오리온홀딩스KOSPI25,400원-400원-1.55%61,53860,156,652주1.5조원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19001940KISCO홀딩스KOSPI27,750원50원0.18%15,63914,176,380주3933.9억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002020코오롱KOSPI26,150원-2,000원-7.10%58,87112,907,680주3375.3억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002030아세아KOSPI183,300원-300원-0.16%7,9082,058,852주3773.8억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002070비비안KOSPI5,740원-60원-1.03%38,9442,404,344주138억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002100경농KOSPI9,310원0원0.00%809,58019,522,575주1817.5억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002140고려산업KOSPI2,040원-190원-8.52%1,178,71224,939,425주508.7억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002150도화엔지니어링KOSPI5,220원0원0.00%94,66933,720,000주1760.1억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002170SYTSKOSPI56,500원0원0.00%6,3893,000,000주1695억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002200한국수출포장KOSPI2,560원20원0.79%44,43833,499,941주857.5억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002230피에스텍KOSDAQ5,060원-170원-3.25%51,71518,421,070주932.1억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002290삼일기업공사KOSDAQ3,305원45원1.38%5,09912,400,000주409.8억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002320한진KOSPI15,000원-290원-1.90%23,09015,518,616주2327.7억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002380KCCKOSPI437,500원-17,000원-3.74%19,9638,592,896주3.7조원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002420세기상사KOSPI5,700원-20원-0.35%9,9365,969,948주340.2억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002460HS화성KOSPI10,570원-410원-3.73%27,95310,150,000주1072.8억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002620제일파마홀딩스KOSPI7,420원-100원-1.33%1,00715,973,355주1185.2억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002630오리엔트바이오KOSPI950원-42원-4.23%122,45659,291,502주563.2억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002220한일철강KOSPI2,900원-315원-9.80%410,06326,697,460주774.2억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002240고려제강KOSPI16,950원-410원-2.36%17,07227,000,000주4576.5억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002355넥센타이어1우BKOSPI3,900원10원0.26%5696,500,000주253.5억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002760보락KOSPI1,000원-9원-0.89%81,79659,900,000주599억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002210동성제약KOSPI1,607원-78원-4.63%162,92196,619,507주1552.6억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002310아세아제지KOSPI7,830원80원1.03%65,18739,449,510주3088.8억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002350넥센타이어KOSPI6,440원-110원-1.68%101,93697,667,877주6289.8억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002360SH에너지화학KOSPI1,688원0원0.00%51,08911,113,373주187.5억원
fsc-stock-price2026-08-192026-08-20 11:27:43—2026-08-19002390한독KOSPI9,290원-50원-0.54%23,16713,763,533주1278.6억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002450삼익악기KOSPI1,109원-2원-0.18%206,78390,530,915주1003.9억원
140,690건 중 106,351–106,400← 이전2128 / 2814 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬