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 11:27:41—2026-08-19000325노루홀딩스우KOSPI25,500원450원1.80%75243,559주62.1억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000430대원강업KOSPI4,090원-30원-0.73%194,90162,000,000주2535.8억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000440중앙에너비스KOSDAQ11,990원-460원-3.69%25,7666,227,130주746.6억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000480CR홀딩스KOSPI4,650원-45원-0.96%37,55646,890,490주2180.4억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000490대동KOSPI7,810원-240원-2.98%370,70528,826,865주2251.3억원
fsc-stock-price2026-08-192026-08-20 11:27:41기아2026-08-19000270기아KOSPI133,000원-4,200원-3.06%634,199390,412,998주51.9조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000370한화손해보험KOSPI7,300원280원3.99%1,814,700116,738,915주8521.9억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000390SP삼화KOSPI6,150원-150원-2.38%98,88527,203,469주1673억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000400롯데손해보험KOSPI2,075원50원2.47%772,604310,336,320주6439.4억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000700유수홀딩스KOSPI6,290원-150원-2.33%35,41426,041,812주1638억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19—디비금융제14호스팩KOSDAQ1,991원-1원-0.05%1,2135,315,000주105.8억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000500가온전선KOSPI157,800원-4,700원-2.89%77,58129,777,607주4.6조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000520삼일제약KOSPI6,220원-210원-3.27%47,82521,691,811주1349.2억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000540흥국화재KOSPI3,375원-65원-1.89%23,50364,242,645주2168.1억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000545흥국화재우KOSPI5,410원0원0.00%649768,000주41.5억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000590CS홀딩스KOSPI66,500원-400원-0.60%6651,154,482주767.7억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000640동아쏘시오홀딩스KOSPI88,200원-3,100원-3.40%26,9226,732,527주5938억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000650천일고속KOSPI153,900원-3,600원-2.29%1,3871,429,220주2199.5억원
fsc-stock-price2026-08-192026-08-20 11:27:41SK하이닉스2026-08-19000660SK하이닉스KOSPI1,500,000원-162,000원-9.75%4,223,067730,492,365주1095.7조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000670영풍KOSPI37,400원-800원-2.09%14,92318,410,683주6885.5억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000720현대건설KOSPI116,500원6,400원5.81%848,390111,355,765주12.9조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000815삼성화재우KOSPI401,500원-13,000원-3.14%8,5753,007,020주1.2조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000880한화KOSPI83,800원0원0.00%070,507,919주5.9조원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19—한화3우BKOSPI29,250원0원0.00%019,404,441주5675.7억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19—에스엔시스KOSDAQ22,600원-750원-3.21%6,2839,436,564주2132.6억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19000910유니온KOSPI2,890원-10원-0.34%21,06115,611,619주451.1억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19000950전방KOSPI33,450원50원0.15%1,2841,680,000주561.9억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19—CJ4우(전환)KOSPI118,600원-2,200원-1.82%9,1074,226,512주5012.6억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000680LS네트웍스KOSPI2,895원-85원-2.85%64,50478,803,016주2281.3억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000725현대건설우KOSPI52,300원300원0.58%5,5461,054,693주551.6억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000760이화산업KOSPI12,800원60원0.47%1,4372,800,000주358.4억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19—인벤테라KOSDAQ7,720원-290원-3.62%17,1147,865,714주607.2억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000810삼성화재KOSPI613,000원-13,000원-2.08%84,50744,647,473주27.3조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000850화천기공KOSPI36,300원-1,700원-4.47%26,3742,200,000주798.6억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000860강남제비스코KOSPI11,630원-520원-4.28%42,64013,000,000주1511.9억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19000890보해양조KOSPI1,350원-59원-4.19%301,56527,624,025주372.9억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001040CJKOSPI122,800원-4,100원-3.23%172,63529,176,998주3.5조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19—아크릴KOSDAQ16,480원-780원-4.52%21,6178,030,324주1323.3억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001045CJ우KOSPI70,600원-1,300원-1.81%4,7562,260,223주1595.7억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001060JW중외제약KOSPI26,500원-750원-2.75%93,58923,285,930주6170.7억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001065JW중외제약우KOSPI23,400원300원1.30%165341,951주80억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001067JW중외제약2우BKOSPI45,200원1,150원2.61%35209,973주94.9억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19000990DB하이텍KOSPI93,600원-4,000원-4.10%418,89443,504,588주4조원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19—에임드바이오KOSDAQ26,100원300원1.16%151,04364,671,161주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001000신라섬유KOSDAQ468원-47원-9.13%649,10324,277,540주113.6억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001020페이퍼코리아KOSPI2,065원-60원-2.82%8,37335,596,662주735억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19—삼진식품KOSDAQ5,180원-80원-1.52%23,3509,918,656주513.7억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001070대한방직KOSPI6,140원-10원-0.16%11,9375,300,000주325.4억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001080만호제강KOSPI3,980원-240원-5.69%18,65141,500,000주1651.7억원
94,771건 중 60,351–60,400← 이전1208 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬