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—2026-08-07005850에스엘KOSPI55,200원-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
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006340대원전선KOSPI13,790원-610원-4.24%6,952,31978,414,416주1조원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006345대원전선우KOSPI10,120원-260원-2.50%72,3592,621,200주265.2억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006360GS건설KOSPI31,650원-950원-2.91%2,307,97385,581,490주2.7조원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006370대구백화점KOSPI4,615원15원0.33%7,36210,821,611주499.4억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-072026-08-10 22:42:25삼성SDI2026-08-07006400삼성SDIKOSPI459,000원32,000원7.49%689,15580,585,530주36.9조원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006405삼성SDI우KOSPI207,500원8,600원4.32%7,6061,617,896주3357.1억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006490프리티KOSPI989원118원13.55%610,22629,577,223주292.5억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006570대림통상KOSPI1,990원2원0.10%7,54315,225,000주302.9억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006620동구바이오제약KOSDAQ3,900원20원0.52%41,94328,464,992주1110.1억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006650대한유화KOSPI93,700원2,600원2.85%29,1496,500,000주6090.5억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006660삼성공조KOSPI10,730원-250원-2.28%95,8848,126,314주871.9억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006730서부T&DKOSDAQ11,130원370원3.44%321,38664,276,923주7154억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006740블루산업개발KOSPI1,052원0원0.00%023,739,825주249.7억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006800미래에셋증권KOSPI33,900원-650원-1.88%1,280,355559,566,880주18.9조원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006805미래에셋증권우KOSPI12,210원-320원-2.55%19,57614,075,750주1718.6억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07—미래에셋증권2우BKOSPI11,060원-70원-0.63%205,399136,500,000주1.5조원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006840AK홀딩스KOSPI7,450원110원1.50%14,17313,247,561주986.9억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006880신송홀딩스KOSPI4,530원40원0.89%17,03011,828,858주535.8억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006890태경케미컬KOSPI5,730원-10원-0.17%38,15911,600,000주664.6억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07—비엔케이제3호스팩KOSDAQ1,989원2원0.10%184,310,000주85.7억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006910보성파워텍KOSDAQ6,620원-90원-1.34%397,05149,129,824주3252.3억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006920모헨즈KOSDAQ3,225원-10원-0.31%38,28110,920,000주352.1억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07006980우성KOSPI16,450원370원2.30%8333,090,000주508.3억원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07007070GS리테일KOSPI28,350원1,900원7.18%596,70183,607,415주2.3조원
fsc-stock-price2026-08-072026-08-10 22:42:25—2026-08-07—에스테크엠KONEX9,100원260원2.94%1721,510,000주137.4억원
157,937건 중 19,051–19,100← 이전382 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬