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-price2026-08-202026-08-21 11:27:42—2026-08-20001560제일연마KOSPI9,170원90원0.99%2,6657,600,000주696.9억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001550조비KOSPI11,270원-1,140원-9.19%530,0825,192,239주585.1억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001540안국약품KOSDAQ10,830원-160원-1.46%86,34413,042,420주1412.4억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001530DI동일KOSPI24,250원250원1.04%14,46020,715,621주5023.5억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001527동양2우BKOSPI6,500원0원0.00%1,025205,705주13.3억원
fsc-stock-price2026-08-202026-08-21 11:27:42—2026-08-20001770SHDKOSPI14,540원-1,870원-11.40%294,5451,214,878주176.6억원
fsc-stock-price2026-08-202026-08-21 11:28:09—2026-08-20450950아스테라시스KOSDAQ5,400원130원2.47%28,78337,627,592주2031.8억원
fsc-stock-price2026-08-202026-08-21 11:28:09—2026-08-20451220아이엠티KOSDAQ9,200원-30원-0.33%33,2307,874,611주724.4억원
fsc-stock-price2026-08-202026-08-21 11:28:09—2026-08-20451250삐아KOSDAQ7,610원80원1.06%19,84010,225,877주778.1억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20—한진칼우KOSPI28,600원-250원-0.87%903536,766주153.5억원
fsc-stock-price2026-08-202026-08-21 11:28:06—2026-08-20352820하이브KOSPI173,400원1,200원0.70%168,98343,106,836주7.4조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000220유유제약KOSPI3,755원40원1.08%41,41915,747,462주591.3억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000227유유제약2우BKOSPI7,480원-350원-4.47%6,690322,960주24.1억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000230일동홀딩스KOSPI6,290원150원2.44%7,54711,540,400주725.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000250삼천당제약KOSDAQ182,800원3,200원1.78%139,05123,457,472주4.2조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000080하이트진로KOSPI15,130원20원0.13%85,27170,133,611주1조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000105유한양행우KOSPI70,000원2,500원3.70%1,3721,180,940주826.6억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000370한화손해보험KOSPI7,360원60원0.82%686,970116,738,915주8591.9억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000390SP삼화KOSPI6,220원70원1.14%43,35227,203,469주1692억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000240한국앤컴퍼니KOSPI23,600원-550원-2.28%104,43894,935,240주2.2조원
fsc-stock-price2026-08-202026-08-21 11:27:41기아2026-08-20000270기아KOSPI131,100원-1,900원-1.43%869,614390,412,998주51.1조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000320노루홀딩스KOSPI16,950원-170원-0.99%8,06913,291,151주2252.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—엔비알모션KOSDAQ6,150원-390원-5.96%424,35811,010,384주677.1억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000500가온전선KOSPI164,900원7,100원4.50%105,83429,777,607주4.9조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000540흥국화재KOSPI3,400원25원0.74%39,22964,242,645주2184.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000545흥국화재우KOSPI5,270원-140원-2.59%705768,000주40.4억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000590CS홀딩스KOSPI67,400원900원1.35%1,0541,154,482주778.1억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000640동아쏘시오홀딩스KOSPI91,200원3,000원3.40%24,6296,732,527주6140억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000650천일고속KOSPI155,000원1,100원0.71%1,7751,429,220주2215.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41SK하이닉스2026-08-20000660SK하이닉스KOSPI1,691,000원191,000원12.73%5,452,970730,492,365주1235.2조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000670영풍KOSPI38,100원700원1.87%44,23518,410,683주7014.4억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000680LS네트웍스KOSPI2,995원100원3.45%67,13778,803,016주2360.1억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000700유수홀딩스KOSPI6,260원-30원-0.48%46,18626,041,812주1630.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000325노루홀딩스우KOSPI26,050원550원2.16%11243,559주63.4억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000520삼일제약KOSPI6,380원160원2.57%67,68021,691,811주1383.9억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000400롯데손해보험KOSPI2,025원-50원-2.41%516,514310,336,320주6284.3억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000430대원강업KOSPI4,060원-30원-0.73%96,27862,000,000주2517.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000440중앙에너비스KOSDAQ11,980원-10원-0.08%11,1506,227,130주746억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000480CR홀딩스KOSPI4,560원-90원-1.94%53,18046,890,490주2138.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000490대동KOSPI7,750원-60원-0.77%374,74428,826,865주2234억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000860강남제비스코KOSPI11,930원300원2.58%28,07013,000,000주1550.9억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000725현대건설우KOSPI52,500원200원0.38%2,2371,054,693주553.7억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000760이화산업KOSPI13,460원660원5.16%2942,800,000주376.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—아크릴KOSDAQ16,750원270원1.64%24,4348,030,324주1345억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—인벤테라KOSDAQ7,970원250원3.24%5,6957,865,714주626.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000810삼성화재KOSPI622,000원9,000원1.47%71,16344,647,473주27.7조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000815삼성화재우KOSPI405,500원4,000원1.00%6,9013,007,020주1.2조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000850화천기공KOSPI36,750원450원1.24%14,3242,200,000주808.5억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—에스엔시스KOSDAQ23,250원650원2.88%12,3889,436,564주2194억원
157,937건 중 122,701–122,750← 이전2455 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬