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-price2026-08-072026-08-10 22:42:18—2026-08-07000105유한양행우KOSPI66,300원1,400원2.16%1,7481,180,940주782.9억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000120CJ대한통운KOSPI79,000원800원1.02%44,48422,812,344주1.8조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000140하이트진로홀딩스KOSPI8,260원170원2.10%16,30623,206,765주1916.8억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000145하이트진로홀딩스우KOSPI9,490원90원0.96%23470,810주44.6억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000150두산KOSPI1,191,000원3,000원0.25%43,86716,193,835주19.2조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000155두산우KOSPI436,000원-5,000원-1.13%4,4473,996,462주1.7조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000157두산2우BKOSPI334,500원-500원-0.15%241893,038주2987.2억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000180성창기업지주KOSPI5,320원20원0.38%2,86113,950,320주742.1억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07—덕양에너젠KOSDAQ8,370원-10원-0.12%56,83125,468,962주2131.7억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000210DLKOSPI50,900원1,200원2.41%63,72720,955,884주1조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000215DL우KOSPI23,000원350원1.55%3,0901,686,115주387.8억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000220유유제약KOSPI3,700원30원0.82%37,30715,747,462주582.6억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000225유유제약1우KOSPI3,755원-5원-0.13%1,6902,266,930주85.1억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000227유유제약2우BKOSPI7,750원200원2.65%1,718322,960주25억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000230일동홀딩스KOSPI6,370원-40원-0.62%7,58211,540,400주735.1억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000240한국앤컴퍼니KOSPI25,850원-550원-2.08%80,81694,935,240주2.4조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000250삼천당제약KOSDAQ164,700원-400원-0.24%117,17223,457,472주3.8조원
fsc-stock-price2026-08-072026-08-10 22:42:18기아2026-08-07000270기아KOSPI134,900원1,300원0.97%880,574390,412,998주52.6조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000320노루홀딩스KOSPI16,100원230원1.45%6,43413,291,151주2139.8억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000400롯데손해보험KOSPI1,997원-43원-2.11%383,826310,336,320주6197.4억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000430대원강업KOSPI3,745원95원2.60%40,12462,000,000주2321.9억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000440중앙에너비스KOSDAQ12,050원250원2.12%28,6096,227,130주750.3억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000480CR홀딩스KOSPI4,700원80원1.73%15,09046,890,490주2203.8억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000490대동KOSPI6,730원-60원-0.88%88,70828,826,865주1940억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07—엔비알모션KOSDAQ5,640원-100원-1.74%89,61111,010,384주620.9억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07—디비금융제14호스팩KOSDAQ1,999원6원0.30%4,6145,315,000주106.2억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000500가온전선KOSPI147,700원-7,400원-4.77%129,04629,777,607주4.3조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000520삼일제약KOSPI7,000원-60원-0.85%34,86021,691,811주1518.4억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000540흥국화재KOSPI3,265원45원1.40%17,03064,242,645주2097.5억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000545흥국화재우KOSPI5,360원360원7.20%2,151768,000주41.1억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000590CS홀딩스KOSPI65,900원-400원-0.60%1,2861,154,482주760.8억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000640동아쏘시오홀딩스KOSPI89,000원500원0.56%8,8456,732,527주5991.9억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000650천일고속KOSPI145,700원-1,100원-0.75%9131,429,220주2082.3억원
fsc-stock-price2026-08-072026-08-10 22:42:19SK하이닉스2026-08-07000660SK하이닉스KOSPI1,422,000원-73,000원-4.88%5,002,539730,492,365주1038.7조원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000670영풍KOSPI37,750원-400원-1.05%39,08218,410,683주6950억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000680LS네트웍스KOSPI2,910원10원0.34%27,46278,803,016주2293.1억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000700유수홀딩스KOSPI6,530원-40원-0.61%60,91126,041,812주1700.5억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000720현대건설KOSPI109,900원-2,700원-2.40%440,302111,355,765주12.2조원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000725현대건설우KOSPI51,600원100원0.19%1,4831,054,693주544.2억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000760이화산업KOSPI13,010원-230원-1.74%742,800,000주364.2억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07—아크릴KOSDAQ16,250원-490원-2.93%39,4538,030,324주1304.9억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07—인벤테라KOSDAQ7,840원-150원-1.88%24,5827,865,714주616.6억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000810삼성화재KOSPI645,000원-3,000원-0.46%89,63744,647,473주28.7조원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000815삼성화재우KOSPI403,500원-500원-0.12%4,4383,007,020주1.2조원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000850화천기공KOSPI33,100원50원0.15%5,6682,200,000주728.2억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000860강남제비스코KOSPI12,300원160원1.32%12,88513,000,000주1599억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000880한화KOSPI83,800원0원0.00%070,507,919주5.9조원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07—한화3우BKOSPI29,250원0원0.00%019,404,441주5675.7억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000890보해양조KOSPI1,379원4원0.29%143,97527,624,025주380.9억원
74,681건 중 17,251–17,300← 이전346 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬