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-price2026-08-192026-08-20 11:27:46—2026-08-19005305롯데칠성우KOSPI66,600원-500원-0.75%803775,310주516.3억원
fsc-stock-price2026-08-192026-08-20 11:27:46—2026-08-19005320온타이드KOSPI862원-34원-3.79%271,80134,187,845주294.6억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19—엔에이치스팩32호KOSDAQ1,995원-4원-0.20%36,1196,216,500주124억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005610삼립KOSPI39,000원-700원-1.76%4,0008,629,009주3365.3억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005680삼영전자KOSPI12,690원-620원-4.66%46,23720,000,000주2538억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005710대원산업KOSDAQ11,210원-40원-0.36%3,31120,037,600주2246.2억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005725넥센우KOSPI4,300원0원0.00%1,8013,600,600주154.8억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005745크라운해태홀딩스우KOSPI5,050원-280원-5.25%1,892600,726주30.3억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005800신영와코루KOSPI13,490원130원0.97%7,3919,000,000주1214.1억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005820원림KOSPI15,290원-110원-0.71%2,4012,297,970주351.3억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005850에스엘KOSPI54,800원-3,500원-6.00%181,07846,448,520주2.5조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005870휴니드KOSPI4,560원-185원-3.90%64,41314,116,015주643.6억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005740크라운해태홀딩스KOSPI5,860원0원0.00%23,15714,847,347주870억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005750대림바스KOSPI4,520원-160원-3.42%36,97616,592,240주749.9억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005810풍산홀딩스KOSPI36,650원-950원-2.53%14,90814,417,292주5283.9억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005830DB손해보험KOSPI187,500원5,500원3.02%335,16965,500,349주12.2조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005860한일사료KOSDAQ2,365원-90원-3.67%436,83739,403,685주931.8억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006040동원산업KOSPI36,800원-1,200원-3.16%57,28344,140,819주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006050국영지앤엠KOSDAQ490원0원0.00%034,895,243주170.9억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006060화승인더KOSPI2,375원-30원-1.25%62,51855,320,000주1313.8억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006090사조오양KOSPI8,580원20원0.23%2,1059,422,739주808.4억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006110삼아알미늄KOSPI54,200원-3,800원-6.55%116,54915,123,455주8196.9억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006120SK디스커버리KOSPI52,100원-1,600원-2.98%24,14417,413,751주9072.5억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006125SK디스커버리우KOSPI39,000원0원0.00%1,3541,231,705주480.3억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006140피제이전자KOSDAQ4,865원-10원-0.21%29,48214,865,000주723.1억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006200한국전자홀딩스KOSPI1,924원-101원-4.99%63,9629,360,627주180억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006220제주은행KOSPI9,010원-190원-2.07%94,94037,798,557주3405.6억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006260LSKOSPI333,000원-10,500원-3.06%161,87631,200,000주10.3조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006280녹십자KOSPI121,000원-800원-0.66%13,20511,686,538주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006340대원전선KOSPI14,140원30원0.21%4,213,84078,414,416주1.1조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19006345대원전선우KOSPI10,090원20원0.20%43,3502,621,200주264.4억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006360GS건설KOSPI34,950원800원2.34%2,860,25685,581,490주2.9조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005880대한해운KOSPI2,025원-50원-2.41%1,719,597322,747,340주6535.6억원
fsc-stock-price2026-08-192026-08-20 11:27:47삼성전자2026-08-19005930삼성전자KOSPI247,500원-21,000원-7.82%22,788,5525,846,278,608주1446.9조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005935삼성전자우KOSPI173,700원-14,600원-7.75%3,098,303802,371,203주139.3조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005940NH투자증권KOSPI26,050원-1,450원-5.27%700,933369,206,105주9.6조원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005945NH투자증권우KOSPI23,950원-550원-2.24%66,00518,870,968주4519.5억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005950이수화학KOSPI12,730원-840원-6.19%692,45626,294,169주3347.2억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005960동부건설KOSPI7,740원-300원-3.73%46,02922,946,663주1776억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005965동부건설우KOSPI17,670원-30원-0.17%357225,732주39.8억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005990매일홀딩스KOSDAQ10,790원0원0.00%19513,298,304주1434.8억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006890태경케미컬KOSPI5,160원-250원-4.62%56,24911,600,000주598.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006980우성KOSPI15,570원-260원-1.64%2,9803,090,000주481.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19—에스테크엠KONEX9,100원-1,540원-14.47%1031,510,000주137.4억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006370대구백화점KOSPI4,845원355원7.91%77,38910,821,611주524.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48삼성SDI2026-08-19006400삼성SDIKOSPI487,000원-1,000원-0.20%394,55280,585,530주39.2조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006405삼성SDI우KOSPI202,500원500원0.25%4,8271,617,896주3276.2억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006570대림통상KOSPI1,974원-91원-4.41%83,07315,225,000주300.5억원
83,286건 중 31,601–31,650← 이전633 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬