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 11:27:42—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
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 11:27:41—2026-08-19000860강남제비스코KOSPI11,630원-520원-4.28%42,64013,000,000주1511.9억원
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—2026-08-19000810삼성화재KOSPI613,000원-13,000원-2.08%84,50744,647,473주27.3조원
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—2026-08-19000760이화산업KOSPI12,800원60원0.47%1,4372,800,000주358.4억원
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—2026-08-19000680LS네트웍스KOSPI2,895원-85원-2.85%64,50478,803,016주2281.3억원
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 11:27:42—2026-08-19000950전방KOSPI33,450원50원0.15%1,2841,680,000주561.9억원
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—2026-08-19—에스엔시스KOSDAQ22,600원-750원-3.21%6,2839,436,564주2132.6억원
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 11:27:41—2026-08-19000880한화KOSPI83,800원0원0.00%070,507,919주5.9조원
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—2026-08-19000720현대건설KOSPI116,500원6,400원5.81%848,390111,355,765주12.9조원
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 11:27:41SK하이닉스2026-08-19000660SK하이닉스KOSPI1,500,000원-162,000원-9.75%4,223,067730,492,365주1095.7조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000650천일고속KOSPI153,900원-3,600원-2.29%1,3871,429,220주2199.5억원
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—2026-08-19000590CS홀딩스KOSPI66,500원-400원-0.60%6651,154,482주767.7억원
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—2026-08-19000540흥국화재KOSPI3,375원-65원-1.89%23,50364,242,645주2168.1억원
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—2026-08-19000500가온전선KOSPI157,800원-4,700원-2.89%77,58129,777,607주4.6조원
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—2026-08-19000700유수홀딩스KOSPI6,290원-150원-2.33%35,41426,041,812주1638억원
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—2026-08-19000390SP삼화KOSPI6,150원-150원-2.38%98,88527,203,469주1673억원
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—2026-08-19000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
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 11:28:36—2026-08-19493280아이엠바이오로직스KOSDAQ16,890원-410원-2.37%43,55714,836,549주2505.8억원
fsc-stock-price2026-08-192026-08-20 11:28:36—2026-08-19492220KB제31호스팩KOSDAQ2,015원0원0.00%36,4876,210,000주125.1억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19491000리브스메드KOSDAQ38,250원-600원-1.54%259,07025,255,271주9660.1억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19490470세미파이브KOSDAQ15,000원-1,100원-6.83%262,60234,025,440주5103.8억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19489790한화비전KOSPI52,300원-2,000원-3.68%138,86550,488,390주2.6조원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19489730디비금융제13호스팩KOSDAQ2,030원5원0.25%3,9326,332,000주128.5억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19489500엘케이켐KOSDAQ20,400원-700원-3.32%11,8376,391,238주1303.8억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19489480키움제11호스팩KOSDAQ2,030원-10원-0.49%61,3406,600,000주133.9억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19489460바이오비쥬KOSDAQ11,370원170원1.52%88,02514,753,287주1677.4억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19489210교보17호스팩KOSDAQ2,030원-10원-0.49%2735,180,000주105.1억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19488900비츠로넥스텍KOSDAQ9,990원-450원-4.31%53,81428,976,443주2894.7억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19488280에스투더블유KOSDAQ10,090원-580원-5.44%31,15710,825,486주1092.2억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19488060유진스팩11호KOSDAQ2,030원5원0.25%224,720,000주95.8억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19487830신한제15호스팩KOSDAQ2,025원0원0.00%1,0034,350,000주88억원
fsc-stock-price2026-08-192026-08-20 11:28:35—2026-08-19487720키움제10호스팩KOSDAQ2,015원0원0.00%3,0124,230,000주85.2억원
120,605건 중 86,251–86,300← 이전1726 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬