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 22:42:21—2026-08-07002780진흥기업KOSPI788원-12원-1.50%939,150145,471,745주1146.3억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002785진흥기업우BKOSPI1,318원-43원-3.16%24,291857,218주11.2억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002787진흥기업2우BKOSPI2,935원-60원-2.00%4,852294,808주8.6억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002790아모레퍼시픽홀딩스KOSPI27,250원550원2.06%78,31776,458,180주2조원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002795아모레퍼시픽홀딩스우KOSPI11,320원250원2.26%11,0936,381,172주722.3억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07—아모레퍼시픽홀딩스3우CKOSPI21,800원0원0.00%2,2557,092,200주1546억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002800신신제약KOSDAQ4,320원0원0.00%29,52015,170,500주655.3억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002810삼영무역KOSPI23,050원200원0.88%41,93718,466,948주4256.6억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002820SUN&LKOSPI2,485원205원8.99%76,14912,063,204주299.7억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002840미원상사KOSPI124,400원800원0.65%6,8324,500,000주5598억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002870신풍KOSPI972원9원0.93%30,88634,958,700주339.7억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002880디와이에이KOSPI764원-9원-1.16%61,37646,773,995주357.3억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002900TYMKOSPI6,400원-80원-1.23%144,33741,400,000주2649.6억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002920유성기업KOSPI1,856원-2원-0.11%8,72225,947,500주481.5억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002960한국쉘석유KOSPI513,000원13,500원2.70%1,8261,300,000주6669억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002990금호건설KOSPI9,770원110원1.14%2,102,68037,259,974주3640.2억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002995금호건설우KOSPI17,880원-160원-0.89%11,608292,266주52.2억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07003000부광약품KOSPI4,325원45원1.05%251,04198,664,671주4267.2억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07003010혜인KOSPI5,910원1,360원29.89%3,568,34212,712,747주751.3억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07003030세아제강지주KOSPI114,500원1,600원1.42%48,8764,141,657주4742.1억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07003060에이프로젠바이오로직스KOSPI2,160원-20원-0.92%68,02114,412,374주311.3억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07003070코오롱글로벌KOSPI8,950원70원0.79%8,55625,423,959주2275.4억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07003075코오롱글로벌우KOSPI13,130원0원0.00%12740,737주97.2억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07003080SB성보KOSPI2,275원-10원-0.44%12,20620,020,000주455.4억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07003090대웅KOSPI17,940원60원0.34%40,49058,141,980주1조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07—대신밸류리츠KOSPI3,840원15원0.39%2,83559,780,000주2295.5억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003100선광KOSDAQ20,000원0원0.00%5,7476,600,000주1320억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003120일성아이에스KOSPI20,400원150원0.74%4,99313,300,000주2713.2억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003160디아이KOSPI23,300원500원2.19%290,64828,300,000주6593.9억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003200일신방직KOSPI10,470원150원1.45%25,33722,960,000주2403.9억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003220대원제약KOSPI8,160원370원4.75%35,00422,427,583주1830억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003230삼양식품KOSPI1,306,000원73,000원5.92%63,2787,533,015주9.8조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003240태광산업KOSPI919,000원9,000원0.99%1,5021,113,400주1조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003280흥아해운KOSPI1,685원17원1.02%4,019,802240,424,899주4051.1억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003300한일홀딩스KOSPI17,730원100원0.57%13,09630,831,444주5466.4억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003310대주산업KOSDAQ1,617원7원0.43%224,21535,392,350주572.2억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003350한국화장품제조KOSPI8,590원20원0.23%145,77922,660,000주1946.4억원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003380하림지주KOSDAQ11,030원320원2.99%446,570112,005,621주1.2조원
fsc-stock-price2026-08-072026-08-10 22:42:22—2026-08-07003460유화증권KOSPI3,125원25원0.81%25,76056,702,415주1771.9억원
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
157,937건 중 18,401–18,450← 이전369 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬