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—2026-08-19003380하림지주KOSDAQ10,670원30원0.28%497,955112,005,621주1.1조원
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—2026-08-19003240태광산업KOSPI885,000원-11,000원-1.23%1,5501,113,400주9853.5억원
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 11:27:45—2026-08-19003520영진약품KOSPI1,211원-45원-3.58%258,607182,892,731주2214.8억원
fsc-stock-price2026-08-192026-08-20 11:27:45—2026-08-19003495대한항공우KOSPI21,600원50원0.23%1,3791,110,794주239.9억원
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—2026-08-19003475유안타증권우KOSPI4,160원-85원-2.00%20,25812,811,370주532.9억원
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 11:27:44—2026-08-19003350한국화장품제조KOSPI10,590원-460원-4.16%729,43022,660,000주2399.6억원
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—2026-08-19003280흥아해운KOSPI1,791원-143원-7.39%17,278,017240,424,899주4306억원
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—2026-08-19003160디아이KOSPI25,300원-700원-2.69%194,01028,300,000주7159.9억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003230삼양식품KOSPI1,304,000원-30,000원-2.25%51,7707,533,015주9.8조원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003200일신방직KOSPI10,820원-150원-1.37%36,10622,960,000주2484.2억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003120일성아이에스KOSPI20,100원-200원-0.99%42,65113,300,000주2673.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003100선광KOSDAQ20,800원100원0.48%10,7876,600,000주1372.8억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19—대신밸류리츠KOSPI3,850원-80원-2.04%11,90559,780,000주2301.5억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003090대웅KOSPI16,560원-790원-4.55%48,52958,141,980주9628.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003080SB성보KOSPI2,200원-20원-0.90%194,68420,020,000주440.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003075코오롱글로벌우KOSPI13,560원-70원-0.51%355740,737주100.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003070코오롱글로벌KOSPI9,780원-270원-2.69%21,28225,423,959주2486.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003060에이프로젠바이오로직스KOSPI1,906원-42원-2.16%65,09715,717,431주299.5억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003030세아제강지주KOSPI98,400원-1,200원-1.20%42,1534,141,657주4075.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003010혜인KOSPI11,250원170원1.53%1,476,77112,712,747주1430.1억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19003000부광약품KOSPI4,200원0원0.00%233,39798,664,671주4143.9억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002995금호건설우KOSPI20,900원-2,300원-9.91%14,676292,266주61억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002990금호건설KOSPI12,600원-1,350원-9.68%3,209,37137,259,974주4694.7억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002960한국쉘석유KOSPI507,000원0원0.00%1,2351,300,000주6591억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002920유성기업KOSPI1,785원4원0.22%15,68325,947,500주463.1억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002900TYMKOSPI6,810원-240원-3.40%195,28641,400,000주2819.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002880디와이에이KOSPI807원-33원-3.93%206,27846,773,995주377.4억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001130대한제분KOSPI11,560원-30원-0.26%9,78216,900,000주1953.6억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001120LX인터내셔널KOSPI38,450원-50원-0.13%94,02438,760,000주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19—제이피아이헬스케어KOSDAQ9,280원330원3.69%3,9125,105,400주473.7억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19—보원케미칼KOSDAQ2,350원-30원-1.26%37,99311,143,601주261.8억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001080만호제강KOSPI3,980원-240원-5.69%18,65141,500,000주1651.7억원
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—2026-08-19—삼진식품KOSDAQ5,180원-80원-1.52%23,3509,918,656주513.7억원
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—2026-08-19001000신라섬유KOSDAQ468원-47원-9.13%649,10324,277,540주113.6억원
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—2026-08-19000990DB하이텍KOSPI93,600원-4,000원-4.10%418,89443,504,588주4조원
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—2026-08-19001065JW중외제약우KOSPI23,400원300원1.30%165341,951주80억원
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—2026-08-19001045CJ우KOSPI70,600원-1,300원-1.81%4,7562,260,223주1595.7억원
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—2026-08-19001040CJKOSPI122,800원-4,100원-3.23%172,63529,176,998주3.5조원
94,771건 중 62,951–63,000← 이전1260 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬