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 22:42:18기아2026-08-07000270기아KOSPI134,900원1,300원0.97%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
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07—에스엔시스KOSDAQ23,000원-450원-1.92%10,0509,436,564주2170.4억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000910유니온KOSPI2,890원80원2.85%47,63815,611,619주451.1억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000950전방KOSPI31,150원100원0.32%1,2301,680,000주523.3억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000970한국주철관KOSPI6,690원90원1.36%37,09022,800,500주1525.3억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000990DB하이텍KOSPI84,100원-4,500원-5.08%364,34243,504,588주3.6조원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07—에임드바이오KOSDAQ25,000원300원1.21%137,30964,671,161주1.6조원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07001000신라섬유KOSDAQ599원-3원-0.50%373,79524,277,540주145.4억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07001020페이퍼코리아KOSPI1,950원32원1.67%5,41335,596,662주694.1억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07001040CJKOSPI145,700원-200원-0.14%65,24429,176,998주4.2조원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07001045CJ우KOSPI76,000원-600원-0.78%2,2792,260,223주1717.7억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07—CJ4우(전환)KOSPI135,500원0원0.00%4,5844,226,512주5726.9억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07001060JW중외제약KOSPI24,900원300원1.22%25,00923,285,930주5798.1억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07001065JW중외제약우KOSPI21,250원-550원-2.52%255341,951주72.6억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07001067JW중외제약2우BKOSPI43,700원0원0.00%0209,973주91.7억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07001070대한방직KOSPI6,110원100원1.66%3,5265,300,000주323.8억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07001080만호제강KOSPI3,970원-65원-1.61%12,21741,500,000주1647.5억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07—보원케미칼KOSDAQ2,335원-70원-2.91%65,74811,143,601주260.2억원
74,681건 중 18,751–18,800← 이전376 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬