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-price2026-08-042026-08-05 15:31:09—2026-08-04005360모나미KOSPI1,615원107원7.10%8,063,67518,897,307주305.1억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005380현대차KOSPI392,500원-500원-0.13%680,354204,757,766주80.3조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005385현대차우KOSPI196,000원-1,000원-0.51%55,06023,340,960주4.5조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005387현대차2우BKOSPI198,100원0원0.00%62,04834,963,930주6.9조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005389현대차3우BKOSPI191,000원400원0.21%5,0492,327,452주4445.4억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005420코스모화학KOSPI9,470원510원5.69%128,83838,408,228주3637.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005430한국공항KOSPI91,200원2,400원2.70%9,3063,166,355주2887.7억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005440현대지에프홀딩스KOSPI12,000원220원1.87%288,161183,397,199주2.2조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005490POSCO홀딩스KOSPI313,000원9,500원3.13%276,52079,241,527주24.8조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04—엔에이치스팩32호KOSDAQ2,005원0원0.00%10,3936,216,500주124.6억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005500삼진제약KOSPI17,850원200원1.13%29,85613,320,000주2377.6억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005610삼립KOSPI39,000원-250원-0.64%3,6368,629,009주3365.3억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005670푸드웰KOSDAQ6,240원150원2.46%13,07510,000,000주624억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005680삼영전자KOSPI13,320원270원2.07%29,55120,000,000주2664억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005690파미셀KOSPI11,080원780원7.57%663,75360,004,014주6648.4억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005710대원산업KOSDAQ11,540원180원1.58%17,53920,037,600주2312.3억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005720넥센KOSPI5,840원-50원-0.85%28,27352,543,977주3068.5억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005725넥센우KOSPI4,285원0원0.00%03,600,600주154.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005740크라운해태홀딩스KOSPI5,650원180원3.29%8,58014,847,347주838.8억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005745크라운해태홀딩스우KOSPI5,240원100원1.95%524600,726주31.4억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005750대림바스KOSPI4,380원90원2.10%42,99616,592,240주726.7억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005800신영와코루KOSPI13,480원-90원-0.66%4,8069,000,000주1213.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005810풍산홀딩스KOSPI35,450원850원2.46%20,38514,417,292주5110.9억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005820원림KOSPI13,680원370원2.78%7082,297,970주314.3억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005830DB손해보험KOSPI154,800원-1,800원-1.15%174,82965,500,349주10.1조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005850에스엘KOSPI54,100원0원0.00%76,14246,448,520주2.5조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005860한일사료KOSDAQ2,300원85원3.84%552,90039,403,685주906.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005870휴니드KOSPI4,290원180원4.38%45,26414,116,015주605.5억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005880대한해운KOSPI1,917원112원6.20%2,405,370322,747,340주6187억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005930삼성전자KOSPI240,000원500원0.21%29,433,8215,846,278,608주1403.1조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005935삼성전자우KOSPI176,400원-1,600원-0.90%2,567,736802,371,203주141.5조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005940NH투자증권KOSPI27,850원250원0.91%355,305369,206,105주10.2조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005945NH투자증권우KOSPI25,050원350원1.42%33,71818,870,968주4727.1억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005950이수화학KOSPI13,600원1,450원11.93%784,17526,294,169주3576억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005960동부건설KOSPI6,580원430원6.99%50,43422,946,663주1509.8억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005965동부건설우KOSPI16,500원90원0.55%813225,732주37.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005990매일홀딩스KOSDAQ10,740원-10원-0.09%1,73913,298,304주1428.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04006040동원산업KOSPI36,950원1,800원5.12%75,97944,140,819주1.6조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04006050국영지앤엠KOSDAQ505원13원2.64%248,73034,895,243주176.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04006060화승인더KOSPI2,525원60원2.43%33,91355,320,000주1396.8억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04006090사조오양KOSPI8,490원160원1.92%5,7629,422,739주799.9억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04006110삼아알미늄KOSPI39,150원4,350원12.50%202,60815,123,455주5920.8억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04006120SK디스커버리KOSPI52,300원1,700원3.36%14,93417,413,751주9107.3억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04006125SK디스커버리우KOSPI38,550원550원1.45%2831,231,705주474.8억원
fsc-stock-price2026-08-042026-08-05 15:31:10—2026-08-04006140피제이전자KOSDAQ4,750원185원4.05%64,92514,865,000주706억원
fsc-stock-price2026-08-042026-08-05 15:31:10—2026-08-04006200한국전자홀딩스KOSPI2,115원30원1.44%124,4199,360,627주197.9억원
fsc-stock-price2026-08-042026-08-05 15:31:10—2026-08-04006220제주은행KOSPI9,010원70원0.78%102,66637,798,557주3405.6억원
fsc-stock-price2026-08-042026-08-05 15:31:10—2026-08-04006260LSKOSPI300,500원27,500원10.07%168,19831,200,000주9.3조원
fsc-stock-price2026-08-042026-08-05 15:31:10—2026-08-04006280녹십자KOSPI120,000원6,700원5.91%51,24511,686,538주1.4조원
fsc-stock-price2026-08-042026-08-05 15:31:10—2026-08-04006340대원전선KOSPI13,790원680원5.19%15,213,48578,414,416주1조원
74,681건 중 11,801–11,850← 이전237 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬