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 11:27:47—2026-08-20017940E1KOSPI93,200원200원0.22%10,4816,860,000주6393.5억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018000유니슨KOSDAQ996원20원2.05%1,854,778259,498,284주2584.6억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018250애경산업KOSPI11,280원40원0.36%17,79526,409,935주2979억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018290브이티KOSDAQ12,620원410원3.36%170,92334,941,838주4409.6억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018470조일알미늄KOSPI973원-17원-1.72%1,036,352126,631,721주1232.1억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018620우진비앤지KOSDAQ2,695원5원0.19%16,4896,932,982주186.8억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018680서울제약KOSDAQ1,990원28원1.43%10,95711,659,319주232억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20018880한온시스템KOSPI3,515원25원0.72%2,543,1661,026,262,552주3.6조원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20019170신풍제약KOSPI8,400원190원2.31%55,57052,418,522주4403.1억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20019180티에이치엔KOSPI5,520원110원2.03%77,68718,000,000주993.6억원
fsc-stock-price2026-08-202026-08-21 11:27:47—2026-08-20019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20019550SBI인베스트먼트KOSDAQ1,020원0원0.00%179,06181,033,287주826.5억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20020120키다리스튜디오KOSPI3,995원150원3.90%381,72537,063,766주1480.6억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20020150롯데에너지머티리얼즈KOSPI32,000원400원1.27%103,09252,365,463주1.6조원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20020180대신정보통신KOSDAQ4,150원-165원-3.82%110,9387,685,783주318.9억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20021045대호특수강우KOSDAQ2,600원70원2.77%322848,492주22억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20021050서원KOSPI1,127원-23원-2.00%394,61247,474,590주535억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20021320KCC건설KOSDAQ5,800원50원0.87%9,99021,400,000주1241.2억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20021650한국큐빅KOSDAQ2,050원0원0.00%2,02216,350,563주335.1억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023590다우기술KOSPI38,850원1,150원3.05%18,22843,287,312주1.6조원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023600삼보판지KOSDAQ9,110원-150원-1.62%26,69816,008,300주1458.3억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20021080에이티넘인베스트KOSDAQ2,185원40원1.86%128,91048,000,000주1048.8억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20021240코웨이KOSPI93,400원-100원-0.11%172,57370,767,426주6.6조원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20021820세원정공KOSPI10,150원-30원-0.29%6,40310,000,000주1015억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20021880메이슨캐피탈KOSDAQ1,281원7원0.55%35,20821,218,440주271.8억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20—네오뷰KOSDAQ15,210원-700원-4.40%110,4755,276,175주802.5억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20022100포스코DXKOSPI20,450원570원2.87%181,252152,034,729주3.1조원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20020400대동금속KOSDAQ2,930원-95원-3.14%33,5016,073,532주177.9억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20020560아시아나항공KOSPI6,910원40원0.58%37,009205,990,711주1.4조원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20020710시공테크KOSDAQ3,450원95원2.83%102,58920,047,970주691.6억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20021040대호특수강KOSDAQ991원1원0.10%15,60821,704,774주215억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20022220티케이지애강KOSDAQ604원4원0.67%7,59951,794,579주312.8억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023000삼원강재KOSPI2,235원-10원-0.45%10,13439,739,956주888.1억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023150MH에탄올KOSPI4,185원50원1.21%1,9997,378,526주308.7억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023160태광KOSDAQ21,250원-250원-1.16%71,52925,867,242주5496.7억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023350한국종합기술KOSPI3,885원-10원-0.26%11,77410,950,000주425.4억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023410유진기업KOSDAQ3,315원10원0.30%273,52777,310,863주2562.8억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023450동남합성KOSPI30,500원150원0.49%7783,500,000주1067.5억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023530롯데쇼핑KOSPI97,200원100원0.10%99,06528,288,755주2.7조원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023760한국캐피탈KOSDAQ670원0원0.00%0315,609,576주2114.5억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023770플레이위드KOSDAQ2,330원-10원-0.43%16,6458,946,495주208.4억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023790동일스틸럭스KOSDAQ1,403원-3원-0.21%88,74113,069,808주183.3억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023800인지컨트롤스KOSPI5,210원-20원-0.38%19,88515,809,197주823.6억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023810인팩KOSPI5,450원-40원-0.73%19,06410,000,000주545억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023900풍국주정KOSDAQ7,420원-60원-0.80%6,74212,600,000주934.9억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023910대한약품KOSDAQ26,600원450원1.72%5,2716,000,000주1596억원
fsc-stock-price2026-08-202026-08-21 11:27:48—2026-08-20023960에쓰씨엔지니어링KOSPI1,009원8원0.80%97,21438,035,975주383.7억원
83,286건 중 47,651–47,700← 이전954 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬