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 15:31:08—2026-08-04004970신라교역KOSPI9,290원0원0.00%27,73716,000,000주1486.4억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004980성신양회KOSPI7,750원210원2.79%58,63424,516,073주1899.9억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004985성신양회우KOSPI8,150원80원0.99%2,615735,645주59.9억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04004990롯데지주KOSPI22,650원250원1.12%119,14699,663,776주2.2조원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04—롯데지주우KOSPI22,000원0원0.00%179805,603주177.2억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04005010휴스틸KOSPI3,560원150원4.40%239,10656,188,075주2000.2억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04005070코스모신소재KOSPI34,250원1,900원5.87%96,02333,214,571주1.1조원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04005090SGC에너지KOSPI50,400원6,200원14.03%291,74314,409,333주7262.3억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-042026-08-05 15:31:08—2026-08-04005160동국산업KOSDAQ2,480원80원3.33%30,84254,244,482주1345.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005180빙그레KOSPI67,900원100원0.15%18,6029,269,031주6293.6억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005250녹십자홀딩스KOSPI9,850원460원4.90%76,85347,028,210주4632.2억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005257녹십자홀딩스2우KOSPI15,300원1,090원7.67%391845,990주129.4억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005290동진쎄미켐KOSDAQ40,550원1,750원4.51%449,33550,970,126주2조원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005300롯데칠성KOSPI102,700원600원0.59%22,5329,278,884주9529.4억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005305롯데칠성우KOSPI70,900원800원1.14%769775,310주549.6억원
fsc-stock-price2026-08-042026-08-05 15:31:09—2026-08-04005320온타이드KOSPI733원-9원-1.21%85,00734,187,845주250.5억원
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
155,061건 중 12,851–12,900← 이전258 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬