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—2026-08-14002680한탑KOSDAQ2,640원-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
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003310대주산업KOSDAQ1,700원15원0.89%186,54035,392,350주601.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003075코오롱글로벌우KOSPI13,830원260원1.92%628740,737주102.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003120일성아이에스KOSPI20,550원50원0.24%3,86213,300,000주2733.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003200일신방직KOSPI11,230원520원4.86%95,86922,960,000주2578.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003230삼양식품KOSPI1,270,000원51,000원4.18%85,7777,533,015주9.5조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003240태광산업KOSPI930,000원-13,000원-1.38%1,7641,113,400주1조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003280흥아해운KOSPI1,713원18원1.06%2,976,494240,424,899주4118.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003380하림지주KOSDAQ11,230원30원0.27%518,058112,005,621주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003460유화증권KOSPI3,240원50원1.57%32,46456,702,415주1837.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003465유화증권우KOSPI3,140원25원0.80%32617,476,425주548.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003470유안타증권KOSPI4,755원75원1.60%273,637192,680,102주9161.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003520영진약품KOSPI1,308원0원0.00%242,162182,892,731주2392.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003475유안타증권우KOSPI4,365원70원1.63%20,24612,811,370주559.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003480한진중공업홀딩스KOSPI4,860원85원1.78%32,30029,529,812주1435.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010660화천기계KOSPI2,955원75원2.60%82,37022,000,000주650.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010770평화홀딩스KOSPI3,860원100원2.66%42,45014,625,466주564.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010820퍼스텍KOSPI6,590원120원1.85%872,69748,771,938주3214억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010955S-Oil우KOSPI70,000원1,800원2.64%19,5354,021,927주2815.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011000진원생명과학KOSPI2,670원0원0.00%018,176,581주485.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011210현대위아KOSPI67,800원1,600원2.42%70,76827,195,083주1.8조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011230삼화전자KOSPI2,970원10원0.34%611,03119,165,785주569.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011280태림포장KOSPI1,728원-7원-0.40%36,31170,805,940주1223.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011300우성머티리얼스KOSPI3,605원0원0.00%267,25617,238,905주621.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011320유니크KOSDAQ3,940원50원1.29%30,96719,320,695주761.2억원
152,185건 중 122,101–122,150← 이전2443 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬