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 11:27:44—2026-08-19002960한국쉘석유KOSPI507,000원0원0.00%1,2351,300,000주6591억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002990금호건설KOSPI12,600원-1,350원-9.68%3,209,37137,259,974주4694.7억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002995금호건설우KOSPI20,900원-2,300원-9.91%14,676292,266주61억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003000부광약품KOSPI4,200원0원0.00%233,39798,664,671주4143.9억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003010혜인KOSPI11,250원170원1.53%1,476,77112,712,747주1430.1억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003030세아제강지주KOSPI98,400원-1,200원-1.20%42,1534,141,657주4075.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003060에이프로젠바이오로직스KOSPI1,906원-42원-2.16%65,09715,717,431주299.5억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003070코오롱글로벌KOSPI9,780원-270원-2.69%21,28225,423,959주2486.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003075코오롱글로벌우KOSPI13,560원-70원-0.51%355740,737주100.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003080SB성보KOSPI2,200원-20원-0.90%194,68420,020,000주440.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003090대웅KOSPI16,560원-790원-4.55%48,52958,141,980주9628.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19—대신밸류리츠KOSPI3,850원-80원-2.04%11,90559,780,000주2301.5억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003100선광KOSDAQ20,800원100원0.48%10,7876,600,000주1372.8억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003120일성아이에스KOSPI20,100원-200원-0.99%42,65113,300,000주2673.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003200일신방직KOSPI10,820원-150원-1.37%36,10622,960,000주2484.2억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003230삼양식품KOSPI1,304,000원-30,000원-2.25%51,7707,533,015주9.8조원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003160디아이KOSPI25,300원-700원-2.69%194,01028,300,000주7159.9억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003220대원제약KOSPI7,760원0원0.00%18,96922,427,583주1740.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003280흥아해운KOSPI1,791원-143원-7.39%17,278,017240,424,899주4306억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003310대주산업KOSDAQ1,606원-69원-4.12%160,15535,392,350주568.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003350한국화장품제조KOSPI10,590원-460원-4.16%729,43022,660,000주2399.6억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007720소노스퀘어KOSDAQ1,490원70원4.93%82,01720,160,090주300.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007810코리아써키트KOSPI60,700원-4,700원-7.19%477,16523,982,620주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19—코리아써키트2우BKOSPI13,700원-100원-0.72%215783,699주107.3억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19007860서연KOSPI8,100원-170원-2.06%22,37023,479,844주1901.8억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007340DN오토모티브KOSPI54,100원-8,700원-13.85%579,95758,510,865주3.1조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007390네이처셀KOSDAQ22,550원-50원-0.22%238,08164,435,056주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007530와이엠KOSDAQ1,512원-29원-1.88%2,48122,254,231주336.4억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007540샘표KOSPI44,250원-450원-1.01%3,1182,875,800주1272.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007575일양약품우KOSPI8,220원-10원-0.12%74445,080주36.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007610선도전기KOSPI4,295원-80원-1.83%220,19418,000,000주773.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007680대원KOSDAQ3,625원115원3.28%10,28113,222,738주479.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007700F&F홀딩스KOSPI13,880원-310원-2.18%37,40739,114,367주5429억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007770한일화학KOSDAQ7,480원410원5.80%11,2013,510,000주262.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007815코리아써우KOSPI17,350원-870원-4.77%4392,964,690주514.3억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19007820엠엑스로보틱스KOSDAQ4,600원0원0.00%6,501,69320,033,946주921.5억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19007980TPKOSPI1,825원-61원-3.23%310,17046,897,350주855.8억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008060대덕KOSPI15,680원-210원-1.32%114,43631,287,098주4905.8억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008250이건산업KOSPI2,530원-5원-0.20%15,07210,952,635주277.1억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008290원풍물산KOSDAQ454원-4원-0.87%2,068,03620,346,839주92.3억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008350남선알미늄KOSPI996원-14원-1.39%782,080129,079,090주1285.6억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19—대덕1우KOSPI10,980원60원0.55%9391,212,357주133.1억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008260NI스틸KOSPI3,155원-85원-2.62%99,96028,600,117주902.3억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19—카나프테라퓨틱스KOSDAQ14,880원660원4.64%86,07213,300,580주1979.1억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008355남선알미우KOSPI7,060원-410원-5.49%718307,890주21.7억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008370원풍KOSDAQ5,030원10원0.20%7,22512,000,000주603.6억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009160SIMPACKOSPI4,890원5원0.10%188,32865,370,968주3196.6억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008420문배철강KOSPI2,195원-30원-1.35%23,40020,503,505주450억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008470부스타KOSDAQ1,742원-96원-5.22%44,03216,809,600주292.8억원
152,185건 중 119,301–119,350← 이전2387 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬