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-price2026-08-202026-08-21 11:27:41—2026-08-20001380SG글로벌KOSPI1,338원-35원-2.55%30,84622,482,071주300.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001390KG케미칼KOSPI4,335원0원0.00%80,56666,403,636주2878.5억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001795대한제당우KOSPI2,115원-5원-0.24%3,0276,482,760주137.1억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001460BYCKOSPI36,600원50원0.14%1,9006,246,150주2286억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001510SK증권KOSPI2,810원645원29.79%11,086,158231,295,085주6499.3억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001515SK증권우KOSPI5,260원1,210원29.88%56,1571,956,257주102.8억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001520동양KOSPI1,118원35원3.23%222,375107,122,032주1197.6억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001525동양우KOSPI8,580원-610원-6.64%1,797262,615주22.5억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001685대상우KOSPI14,420원20원0.14%1,0591,370,223주197.5억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001720신영증권KOSPI162,400원5,800원3.70%6,70316,440,000주2.6조원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001740SK네트웍스KOSPI7,070원10원0.14%679,379200,593,889주1.4조원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001750한양증권KOSPI19,400원0원0.00%9,80515,109,486주2931.2억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001755한양증권우KOSPI19,820원300원1.54%1,243472,870주93.7억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001770SHDKOSPI14,540원-1,870원-11.40%294,5451,214,878주176.6억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001527동양2우BKOSPI6,500원0원0.00%1,025205,705주13.3억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001530DI동일KOSPI24,250원250원1.04%14,46020,715,621주5023.5억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001540안국약품KOSDAQ10,830원-160원-1.46%86,34413,042,420주1412.4억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001550조비KOSPI11,270원-1,140원-9.19%530,0825,192,239주585.1억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001560제일연마KOSPI9,170원90원0.99%2,6657,600,000주696.9억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20—그린광학KOSDAQ15,310원360원2.41%28,27911,702,541주1791.6억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20—아로마티카KOSDAQ9,250원-150원-1.60%220,49912,576,922주1163.3억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001620케이비아이동국실업KOSPI2,190원25원1.15%9,67722,258,606주487.4억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001630종근당홀딩스KOSPI39,000원200원0.52%3,0935,009,861주1953.8억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001680대상KOSPI17,570원320원1.86%111,67934,648,025주6087.6억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20—페스카로KOSDAQ7,060원30원0.43%9,2209,866,730주696.5억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001780알루코KOSPI1,721원2원0.12%270,70196,830,132주1666.4억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20—세미티에스KOSDAQ2,900원70원2.47%711,04730,136,623주873.9억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001800오리온홀딩스KOSPI25,500원100원0.39%97,64860,156,652주1.5조원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001810무림SPKOSDAQ1,190원11원0.93%19,22722,137,500주263.4억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001820삼화콘덴서KOSPI97,600원3,600원3.83%414,95510,395,000주1조원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001940KISCO홀딩스KOSPI27,500원-250원-0.90%35,47114,176,380주3898.5억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002020코오롱KOSPI25,250원-900원-3.44%88,98312,907,680주3259.1억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002230피에스텍KOSDAQ5,270원210원4.15%53,65818,421,070주970.7억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002240고려제강KOSPI16,850원-100원-0.59%17,16527,000,000주4549.5억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002290삼일기업공사KOSDAQ3,315원10원0.30%8,50512,400,000주411억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002310아세아제지KOSPI7,700원-130원-1.66%70,53639,449,510주3037.6억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002320한진KOSPI15,060원60원0.40%21,58615,518,616주2337.1억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002355넥센타이어1우BKOSPI3,900원0원0.00%8,1856,500,000주253.5억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002380KCCKOSPI474,500원37,000원8.46%41,6838,592,896주4조원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002390한독KOSPI9,330원40원0.43%8,36713,763,533주1284.1억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002420세기상사KOSPI5,710원10원0.18%8,5745,969,948주340.8억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002450삼익악기KOSPI1,109원0원0.00%128,50790,530,915주1003.9억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002025코오롱우KOSPI13,180원-390원-2.87%12,0001,160,437주152.9억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002030아세아KOSPI179,900원-3,400원-1.85%8,4092,058,852주3703.8억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002070비비안KOSPI5,000원-740원-12.89%253,2344,801,800주240억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002140고려산업KOSPI2,090원50원2.45%372,92524,939,425주521.2억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20002170SYTSKOSPI56,500원0원0.00%7,6703,000,000주1695억원
83,286건 중 46,801–46,850← 이전937 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬