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—2026-08-14001740SK네트웍스KOSPI7,590원-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 17:24:05—2026-08-14002070비비안KOSPI5,900원30원0.51%51,9202,404,344주141.8억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005880대한해운KOSPI2,035원44원2.21%1,022,705322,747,340주6567.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07삼성전자2026-08-14005930삼성전자KOSPI274,500원6,500원2.43%21,669,4765,846,278,608주1604.8조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005940NH투자증권KOSPI28,750원400원1.41%268,957369,206,105주10.6조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005965동부건설우KOSPI17,790원340원1.95%812225,732주40.1억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005990매일홀딩스KOSDAQ10,770원-10원-0.09%86813,298,304주1432.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006040동원산업KOSPI37,550원650원1.76%43,80344,140,819주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006050국영지앤엠KOSDAQ490원0원0.00%034,895,243주170.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006060화승인더KOSPI2,515원30원1.21%123,28755,320,000주1391.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006090사조오양KOSPI8,560원120원1.42%6,4919,422,739주806.5억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006110삼아알미늄KOSPI52,900원-1,400원-2.58%154,66915,123,455주8000.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006120SK디스커버리KOSPI52,700원800원1.54%24,97117,413,751주9177억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006220제주은행KOSPI9,340원80원0.86%46,46837,798,557주3530.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006280녹십자KOSPI129,200원-300원-0.23%15,57111,686,538주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006345대원전선우KOSPI10,250원-80원-0.77%80,0882,621,200주268.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006370대구백화점KOSPI4,915원405원8.98%51,00710,821,611주531.8억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005935삼성전자우KOSPI195,600원7,800원4.15%3,859,277802,371,203주156.9조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005945NH투자증권우KOSPI24,900원100원0.40%39,93718,870,968주4698.8억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005950이수화학KOSPI15,650원260원1.69%1,142,05226,294,169주4115억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14005960동부건설KOSPI8,280원650원8.52%159,45722,946,663주1899.9억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006140피제이전자KOSDAQ5,070원60원1.20%33,37814,865,000주753.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006200한국전자홀딩스KOSPI1,887원-193원-9.28%287,3189,360,627주176.6억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006260LSKOSPI323,500원-2,500원-0.77%258,71631,200,000주10조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006340대원전선KOSPI14,710원-400원-2.65%5,674,73578,414,416주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006360GS건설KOSPI35,350원-350원-0.98%2,080,99685,581,490주3조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006125SK디스커버리우KOSPI39,000원750원1.96%1,7391,231,705주480.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07삼성SDI2026-08-14006400삼성SDIKOSPI516,000원29,000원5.95%463,04780,585,530주41.5조원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006405삼성SDI우KOSPI214,000원6,500원3.13%7,4611,617,896주3462.2억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006570대림통상KOSPI1,859원49원2.71%168,70515,225,000주283억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14006620동구바이오제약KOSDAQ3,915원-20원-0.51%117,69628,464,992주1114.4억원
157,937건 중 128,251–128,300← 이전2566 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬