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 11:27:44—2026-08-19003160디아이KOSPI25,300원-700원-2.69%194,01028,300,000주7159.9억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003220대원제약KOSPI7,760원0원0.00%18,96922,427,583주1740.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003280흥아해운KOSPI1,791원-143원-7.39%17,278,017240,424,899주4306억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003310대주산업KOSDAQ1,606원-69원-4.12%160,15535,392,350주568.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003350한국화장품제조KOSPI10,590원-460원-4.16%729,43022,660,000주2399.6억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003465유화증권우KOSPI3,130원0원0.00%26417,476,425주547억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003475유안타증권우KOSPI4,160원-85원-2.00%20,25812,811,370주532.9억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003480한진중공업홀딩스KOSPI4,705원-115원-2.39%26,00929,529,812주1389.3억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003495대한항공우KOSPI21,600원50원0.23%1,3791,110,794주239.9억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003520영진약품KOSPI1,211원-45원-3.58%258,607182,892,731주2214.8억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003530한화투자증권KOSPI4,395원-155원-3.41%538,127214,547,775주9429.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003240태광산업KOSPI885,000원-11,000원-1.23%1,5501,113,400주9853.5억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003300한일홀딩스KOSPI17,480원40원0.23%22,36230,831,444주5389.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003380하림지주KOSDAQ10,670원30원0.28%497,955112,005,621주1.1조원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003460유화증권KOSPI3,060원-90원-2.86%73,51756,702,415주1735억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003470유안타증권KOSPI4,440원-100원-2.20%421,080192,680,102주8554.9억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003490대한항공KOSPI25,050원-200원-0.79%1,944,530368,220,661주9.2조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003535한화투자증권우KOSPI5,670원-70원-1.22%9,0824,800,000주272.1억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003545대신증권우KOSPI20,050원-400원-1.96%42,70224,383,334주4888.8억원
fsc-stock-price2026-08-192026-08-20 11:27:45LG2026-08-19003550LGKOSPI110,200원-2,500원-2.22%285,777151,192,004주16.6조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003555LG우KOSPI69,000원100원0.15%10,3623,011,199주2077.7억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003580HLB글로벌KOSPI1,585원-50원-3.06%105,20450,663,505주803억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003610방림KOSPI5,480원-60원-1.08%117,23632,110,778주1759.6억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003620KG모빌리티KOSPI2,710원-60원-2.17%358,936202,374,912주5484.3억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003650미창석유KOSPI142,500원-10,800원-7.05%5,1921,739,672주2479억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003670포스코퓨처엠KOSPI160,300원-100원-0.06%189,62688,946,220주14.2조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003680한성기업KOSPI5,570원-130원-2.28%176,5376,209,515주345.8억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003690코리안리KOSPI14,930원-300원-1.97%234,284176,721,031주2.6조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003720삼영KOSPI6,830원-170원-2.43%183,57234,000,000주2322.2억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003540대신증권KOSPI25,400원-900원-3.42%83,75547,666,126주1.2조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003547대신증권2우BKOSPI19,540원-380원-1.91%6,6549,606,666주1877.1억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003570SNT다이내믹스KOSPI33,650원2,200원7.00%108,60533,252,697주1.1조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003780진양산업KOSPI3,770원-90원-2.33%56,49613,000,000주490.1억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19—KB제32호스팩KOSDAQ1,999원1원0.05%10,3046,330,000주126.5억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003800에이스침대KOSDAQ32,500원-650원-1.96%2,21711,090,000주3604.2억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003830대한화섬KOSPI119,000원300원0.25%1151,328,000주1580.3억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003850보령KOSPI8,990원-10원-0.11%88,17485,787,207주7712.2억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003920남양유업KOSPI43,250원-1,100원-2.48%3,5115,673,447주2453.7억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003925남양유업우KOSPI30,400원-250원-0.82%3,2681,891,149주574.9억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003960사조대림KOSPI30,100원-350원-1.15%3,9709,164,467주2758.5억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19—매드업KOSDAQ8,140원580원7.67%2,676,57018,807,400주1530.9억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004020현대제철KOSPI28,050원-600원-2.09%252,062133,445,785주3.7조원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004060SG세계물산KOSPI2,300원-65원-2.75%116,61520,242,496주465.5억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004080신흥KOSPI14,050원0원0.00%9399,300,000주1306.6억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004090한국석유KOSPI10,880원-210원-1.89%113,78112,694,120주1381.1억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004100태양금속KOSPI2,295원-35원-1.50%217,99536,700,000주842.2억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004105태양금속우KOSPI2,745원-50원-1.79%13,0073,300,000주90.5억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004140동방KOSPI1,838원-54원-2.85%119,05247,971,766주881.7억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004150한솔홀딩스KOSPI3,305원-70원-2.07%90,94041,026,620주1355.9억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19004170신세계KOSPI400,500원-24,000원-5.65%46,6149,445,181주3.7조원
91,898건 중 58,651–58,700← 이전1174 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬