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 22:42:22—2026-08-07003465유화증권우KOSPI3,090원10원0.32%36417,476,425주540억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003470유안타증권KOSPI4,550원-25원-0.55%244,905192,680,102주8766.9억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003475유안타증권우KOSPI4,235원20원0.47%13,31312,811,370주542.5억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003480한진중공업홀딩스KOSPI4,770원-15원-0.31%7,28429,529,812주1408.5억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003490대한항공KOSPI27,150원-350원-1.27%1,834,848368,220,661주9.9조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003495대한항공우KOSPI21,400원-100원-0.47%5051,110,794주237.7억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003520영진약품KOSPI1,227원7원0.57%305,711182,892,731주2244억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003530한화투자증권KOSPI4,385원-45원-1.02%565,994214,547,775주9407.9억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003535한화투자증권우KOSPI5,610원-150원-2.60%9,6324,800,000주269.2억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003540대신증권KOSPI26,100원-450원-1.69%55,35347,666,126주1.2조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003545대신증권우KOSPI19,960원-90원-0.45%53,63924,383,334주4866.9억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003547대신증권2우BKOSPI19,140원-10원-0.05%12,0279,606,666주1838.7억원
fsc-stock-price2026-08-072026-08-10 22:42:22LG2026-08-07003550LGKOSPI108,100원3,600원3.44%219,938151,192,004주16.3조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003555LG우KOSPI67,200원800원1.20%4,0383,011,199주2023.5억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003570SNT다이내믹스KOSPI32,000원550원1.75%37,17433,252,697주1조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003580HLB글로벌KOSPI1,467원27원1.88%176,30750,663,505주743.2억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003610방림KOSPI5,650원160원2.91%70,15432,110,778주1814.2억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003620KG모빌리티KOSPI2,890원-5원-0.17%349,541202,374,912주5848.6억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003650미창석유KOSPI149,000원1,800원1.22%1,3981,739,672주2592.1억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003670포스코퓨처엠KOSPI155,800원8,300원5.63%970,54488,946,220주13.8조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003680한성기업KOSPI6,080원-260원-4.10%231,5016,209,515주377.5억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003690코리안리KOSPI14,530원-100원-0.68%212,400176,721,031주2.5조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003720삼영KOSPI7,000원-50원-0.71%221,45134,000,000주2380억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003780진양산업KOSPI3,815원20원0.53%59,57113,000,000주495.9억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07—KB제32호스팩KOSDAQ1,990원-5원-0.25%10,3966,330,000주125.9억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003800에이스침대KOSDAQ33,000원450원1.38%1,50211,090,000주3659.7억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003830대한화섬KOSPI115,200원2,100원1.86%291,328,000주1529.8억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003850보령KOSPI8,800원10원0.11%110,45885,787,207주7549.2억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003920남양유업KOSPI44,350원350원0.80%4,8135,673,447주2516.1억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003925남양유업우KOSPI30,750원0원0.00%1,0431,891,149주581.5억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003960사조대림KOSPI31,650원850원2.76%30,4349,164,467주2900.5억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07—매드업KOSDAQ9,550원-390원-3.92%8,814,74818,807,400주1796.1억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07004000롯데정밀화학KOSPI48,550원1,100원2.32%36,64525,800,000주1.2조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07004020현대제철KOSPI28,300원150원0.53%409,966133,445,785주3.7조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07004060SG세계물산KOSPI2,555원-100원-3.77%146,36720,242,496주517.1억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07004080신흥KOSPI14,040원-20원-0.14%4999,300,000주1305.7억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07004090한국석유KOSPI10,670원150원1.43%88,89312,694,120주1354.4억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07004100태양금속KOSPI2,410원-5원-0.21%109,07736,700,000주884.4억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07004105태양금속우KOSPI2,775원-60원-2.12%13,9653,300,000주91.5억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07004140동방KOSPI1,865원35원1.91%142,81847,971,766주894.6억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07004150한솔홀딩스KOSPI3,155원-35원-1.10%74,42441,026,620주1294.3억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07004170신세계KOSPI420,000원-7,500원-1.75%84,7119,445,181주3.9조원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07—교보18호스팩KOSDAQ2,005원-5원-0.25%9,0985,040,000주101억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07—엘에스스팩1호KOSDAQ1,991원-3원-0.15%1,2244,110,000주81.8억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07—하나35호스팩KOSDAQ1,996원-2원-0.10%10,1356,030,000주120.3억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07004250NPCKOSPI2,900원35원1.22%25,61136,720,000주1064.8억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07004270남성KOSPI5,700원-590원-9.38%33,9894,560,128주259.9억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07004310현대약품KOSPI6,150원-440원-6.68%1,107,28232,000,000주1968억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07004360세방KOSPI13,180원180원1.38%18,43619,115,603주2519.4억원
fsc-stock-price2026-08-072026-08-10 22:42:23—2026-08-07004365세방우KOSPI9,110원-90원-0.98%2,5663,689,250주336억원
74,681건 중 17,451–17,500← 이전350 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬