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-price2026-08-112026-08-13 00:15:51—2026-08-11003220대원제약KOSPI8,250원110원1.35%56,75822,427,583주1850.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003230삼양식품KOSPI1,254,000원-34,000원-2.64%50,5637,533,015주9.4조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003240태광산업KOSPI943,000원-1,000원-0.11%1,2841,113,400주1조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003000부광약품KOSPI4,560원-5원-0.11%310,73798,664,671주4499.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003280흥아해운KOSPI1,725원34원2.01%7,347,058240,424,899주4147.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003300한일홀딩스KOSPI17,330원-140원-0.80%12,44830,831,444주5343억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003310대주산업KOSDAQ1,720원33원1.96%340,78635,392,350주608.7억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003350한국화장품제조KOSPI10,340원1,320원14.63%4,742,42422,660,000주2343억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003380하림지주KOSDAQ11,580원250원2.21%751,923112,005,621주1.2조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003460유화증권KOSPI3,210원10원0.31%69,13756,702,415주1820.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003465유화증권우KOSPI3,125원0원0.00%4117,476,425주546.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003470유안타증권KOSPI4,685원50원1.08%320,812192,680,102주9027억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003540대신증권KOSPI26,300원-150원-0.57%45,77547,666,126주1.2조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003547대신증권2우BKOSPI19,200원30원0.16%9,8589,606,666주1844.4억원
fsc-stock-price2026-08-112026-08-13 00:15:51LG2026-08-11003550LGKOSPI108,300원700원0.65%235,347151,192,004주16.3조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003555LG우KOSPI67,000원100원0.15%3,6743,011,199주2017.5억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003580HLB글로벌KOSPI1,621원67원4.31%188,35950,663,505주821.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003475유안타증권우KOSPI4,345원35원0.81%21,30612,811,370주556.6억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003480한진중공업홀딩스KOSPI4,860원20원0.41%15,41329,529,812주1435.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003490대한항공KOSPI26,650원-200원-0.74%1,400,829368,220,661주9.8조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003495대한항공우KOSPI21,500원50원0.23%8041,110,794주238.8억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003520영진약품KOSPI1,286원38원3.04%515,450182,892,731주2352억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003530한화투자증권KOSPI4,575원20원0.44%506,882214,547,775주9815.5억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003535한화투자증권우KOSPI5,800원80원1.40%9,8364,800,000주278.4억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003545대신증권우KOSPI20,050원50원0.25%19,13724,383,334주4888.8억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003570SNT다이내믹스KOSPI32,150원-600원-1.83%30,14533,252,697주1조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003610방림KOSPI5,640원20원0.36%98,81132,110,778주1811억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003620KG모빌리티KOSPI2,920원-5원-0.17%291,534202,374,912주5909.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003650미창석유KOSPI151,000원1,000원0.67%2,0201,739,672주2626.9억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003670포스코퓨처엠KOSPI156,900원-8,600원-5.20%286,77088,946,220주13.9조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003680한성기업KOSPI6,490원260원4.17%3,800,0826,209,515주402.9억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003690코리안리KOSPI14,710원60원0.41%299,981176,721,031주2.5조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003720삼영KOSPI7,420원-260원-3.39%1,066,77334,000,000주2522.8억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003780진양산업KOSPI3,955원45원1.15%49,92013,000,000주514.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11—KB제32호스팩KOSDAQ1,983원-6원-0.30%15,1896,330,000주125.5억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003800에이스침대KOSDAQ33,200원0원0.00%2,15011,090,000주3681.8억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003830대한화섬KOSPI116,400원400원0.34%181,328,000주1545.7억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003850보령KOSPI9,230원90원0.98%131,66585,787,207주7918.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003920남양유업KOSPI45,550원600원1.33%5,2705,673,447주2584.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003925남양유업우KOSPI30,900원200원0.65%1,2721,891,149주584.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003960사조대림KOSPI32,800원600원1.86%9,1599,164,467주3005.9억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11—매드업KOSDAQ9,000원-770원-7.88%2,004,79918,807,400주1692.6억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11—하나35호스팩KOSDAQ1,993원-3원-0.15%6,4516,030,000주120.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004255NPC우KOSPI1,917원23원1.21%5,4595,280,000주101.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004270남성KOSPI5,220원-40원-0.76%44,3004,560,128주238억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004310현대약품KOSPI6,400원40원0.63%1,332,98832,000,000주2048억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004360세방KOSPI13,270원70원0.53%16,80119,115,603주2536.6억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004365세방우KOSPI9,200원80원0.88%7213,689,250주339.4억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004370농심KOSPI395,500원-1,500원-0.38%18,2066,082,642주2.4조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004410서울식품KOSPI1,136원43원3.93%171,45439,455,013주448.2억원
77,550건 중 22,001–22,050← 이전441 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬