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 22:42:24—2026-08-07005320온타이드KOSPI754원15원2.03%862,71434,187,845주257.7억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005360모나미KOSPI1,602원-8원-0.50%682,23118,897,307주302.7억원
fsc-stock-price2026-08-072026-08-10 22:42:24현대자동차2026-08-07005380현대차KOSPI395,500원-4,500원-1.13%415,672204,757,766주80.9조원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005385현대차우KOSPI197,500원-2,500원-1.25%47,97123,340,960주4.6조원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005387현대차2우BKOSPI200,500원-2,000원-0.99%103,88134,963,930주7조원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005389현대차3우BKOSPI192,800원-1,900원-0.98%4,4182,327,452주4487.3억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005420코스모화학KOSPI10,310원370원3.72%163,34038,408,228주3959.8억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005430한국공항KOSPI89,800원-900원-0.99%3,7123,166,355주2843.3억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005440현대지에프홀딩스KOSPI12,190원360원3.04%844,626183,397,199주2.2조원
fsc-stock-price2026-08-072026-08-10 22:42:24POSCO홀딩스2026-08-07005490POSCO홀딩스KOSPI331,000원12,000원3.76%322,29579,241,527주26.2조원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07—엔에이치스팩32호KOSDAQ2,005원0원0.00%10,4076,216,500주124.6억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005500삼진제약KOSPI18,300원110원0.60%28,75613,320,000주2437.5억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005610삼립KOSPI40,250원750원1.90%5,1008,629,009주3473.1억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005670푸드웰KOSDAQ6,420원40원0.63%6,15010,000,000주642억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005680삼영전자KOSPI13,570원-230원-1.67%36,10920,000,000주2714억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005690파미셀KOSPI11,190원-90원-0.80%383,74860,004,014주6714.4억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005710대원산업KOSDAQ11,670원170원1.48%14,76820,037,600주2338.3억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005720넥센KOSPI6,190원220원3.69%47,52852,543,977주3252.4억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005725넥센우KOSPI4,295원0원0.00%3123,600,600주154.6억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005740크라운해태홀딩스KOSPI5,790원190원3.39%47,56014,847,347주859.6억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005745크라운해태홀딩스우KOSPI5,280원0원0.00%310600,726주31.7억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005750대림바스KOSPI4,490원20원0.45%22,10716,592,240주744.9억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005800신영와코루KOSPI13,390원-10원-0.07%4,6439,000,000주1205.1억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005810풍산홀딩스KOSPI37,250원-150원-0.40%28,40114,417,292주5370.4억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005820원림KOSPI14,190원400원2.90%2,2982,297,970주326억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005830DB손해보험KOSPI165,900원6,100원3.82%154,97765,500,349주10.8조원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005850에스엘KOSPI55,200원-1,600원-2.82%103,07646,448,520주2.5조원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005860한일사료KOSDAQ2,410원15원0.63%384,48539,403,685주949.6억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005870휴니드KOSPI4,430원35원0.80%28,84314,116,015주625.3억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005880대한해운KOSPI2,045원40원2.00%2,011,698322,747,340주6600.1억원
fsc-stock-price2026-08-072026-08-10 22:42:24삼성전자2026-08-07005930삼성전자KOSPI231,000원500원0.22%20,546,0105,846,278,608주1350.4조원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005935삼성전자우KOSPI170,100원-2,000원-1.16%2,784,219802,371,203주136.4조원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005940NH투자증권KOSPI27,800원-500원-1.77%692,437369,206,105주10.2조원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005945NH투자증권우KOSPI24,900원-100원-0.40%38,98818,870,968주4698.8억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005950이수화학KOSPI14,300원600원4.38%600,05526,294,169주3760억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005960동부건설KOSPI6,960원30원0.43%26,07522,946,663주1597억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005965동부건설우KOSPI16,800원100원0.60%536225,732주37.9억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07005990매일홀딩스KOSDAQ10,780원10원0.09%4,11813,298,304주1433.5억원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07006040동원산업KOSPI37,750원750원2.03%39,34344,140,819주1.6조원
fsc-stock-price2026-08-072026-08-10 22:42:24—2026-08-07006050국영지앤엠KOSDAQ490원0원0.00%034,895,243주170.9억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006060화승인더KOSPI2,550원30원1.19%47,61955,320,000주1410.6억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006090사조오양KOSPI8,520원30원0.35%1,4569,422,739주802.8억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006110삼아알미늄KOSPI47,200원4,400원10.28%253,42115,123,455주7138.2억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006120SK디스커버리KOSPI53,300원-1,000원-1.84%26,93117,413,751주9281.5억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006125SK디스커버리우KOSPI38,800원-250원-0.64%4361,231,705주477.9억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006140피제이전자KOSDAQ4,860원10원0.21%47,34414,865,000주722.4억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006200한국전자홀딩스KOSPI2,060원89원4.52%34,7619,360,627주192.8억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006220제주은행KOSPI9,200원60원0.66%93,62737,798,557주3477.4억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006260LSKOSPI317,000원-11,500원-3.50%193,05231,200,000주9.8조원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006280녹십자KOSPI129,900원3,400원2.69%28,61211,686,538주1.5조원
157,937건 중 17,351–17,400← 이전348 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬