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-price2026-08-072026-08-10 22:42:21—2026-08-07002690동일제강KOSPI1,476원-6원-0.40%20,89720,300,360주299.6억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002680한탑KOSDAQ1,708원-27원-1.56%64,8576,463,359주110.3억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002630오리엔트바이오KOSPI1,065원32원3.10%1,988,05759,291,502주631.4억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002620제일파마홀딩스KOSPI7,600원0원0.00%4,02715,973,355주1213.9억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002600조흥KOSPI136,700원0원0.00%49600,000주820.2억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002460HS화성KOSPI11,690원90원0.78%15,64610,150,000주1186.5억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002450삼익악기KOSPI1,130원10원0.89%153,34990,530,915주1022.9억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002420세기상사KOSPI5,620원-140원-2.43%37,2765,969,948주335.5억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002390한독KOSPI9,500원250원2.70%12,63113,763,533주1307.5억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002380KCCKOSPI442,000원12,500원2.91%16,4418,592,896주3.7조원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002360SH에너지화학KOSPI1,631원-14원-0.85%112,49611,113,373주181.2억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002355넥센타이어1우BKOSPI3,885원10원0.26%4,1356,500,000주252.5억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002350넥센타이어KOSPI6,550원-60원-0.91%70,88897,667,877주6397.2억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002320한진KOSPI15,110원-60원-0.40%26,94315,518,616주2344.8억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002310아세아제지KOSPI8,000원140원1.78%76,58939,449,510주3155.9억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002290삼일기업공사KOSDAQ3,160원25원0.80%51,95612,400,000주391.8억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002240고려제강KOSPI17,300원90원0.52%24,65227,000,000주4671억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002230피에스텍KOSDAQ5,200원10원0.19%37,38318,421,070주957.8억원
fsc-stock-price2026-08-072026-08-10 22:42:21—2026-08-07002220한일철강KOSPI4,080원195원5.02%258,06126,697,460주1089.2억원
fsc-stock-price2026-08-072026-08-10 22:42:20—2026-08-07002210동성제약KOSPI1,512원-69원-4.36%256,76396,619,507주1460.8억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000680LS네트웍스KOSPI2,910원10원0.34%27,46278,803,016주2293.1억원
fsc-stock-price2026-08-072026-08-10 22:42:19—2026-08-07000670영풍KOSPI37,750원-400원-1.05%39,08218,410,683주6950억원
fsc-stock-price2026-08-072026-08-10 22:42:19SK하이닉스2026-08-07000660SK하이닉스KOSPI1,422,000원-73,000원-4.88%5,002,539730,492,365주1038.7조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000650천일고속KOSPI145,700원-1,100원-0.75%9131,429,220주2082.3억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000640동아쏘시오홀딩스KOSPI89,000원500원0.56%8,8456,732,527주5991.9억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000590CS홀딩스KOSPI65,900원-400원-0.60%1,2861,154,482주760.8억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000545흥국화재우KOSPI5,360원360원7.20%2,151768,000주41.1억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000540흥국화재KOSPI3,265원45원1.40%17,03064,242,645주2097.5억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000520삼일제약KOSPI7,000원-60원-0.85%34,86021,691,811주1518.4억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000500가온전선KOSPI147,700원-7,400원-4.77%129,04629,777,607주4.3조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07—디비금융제14호스팩KOSDAQ1,999원6원0.30%4,6145,315,000주106.2억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07—엔비알모션KOSDAQ5,640원-100원-1.74%89,61111,010,384주620.9억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000490대동KOSPI6,730원-60원-0.88%88,70828,826,865주1940억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000480CR홀딩스KOSPI4,700원80원1.73%15,09046,890,490주2203.8억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000440중앙에너비스KOSDAQ12,050원250원2.12%28,6096,227,130주750.3억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000430대원강업KOSPI3,745원95원2.60%40,12462,000,000주2321.9억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000400롯데손해보험KOSPI1,997원-43원-2.11%383,826310,336,320주6197.4억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000320노루홀딩스KOSPI16,100원230원1.45%6,43413,291,151주2139.8억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-072026-08-10 22:42:18기아2026-08-07000270기아KOSPI134,900원1,300원0.97%880,574390,412,998주52.6조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000250삼천당제약KOSDAQ164,700원-400원-0.24%117,17223,457,472주3.8조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000240한국앤컴퍼니KOSPI25,850원-550원-2.08%80,81694,935,240주2.4조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000230일동홀딩스KOSPI6,370원-40원-0.62%7,58211,540,400주735.1억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000227유유제약2우BKOSPI7,750원200원2.65%1,718322,960주25억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000225유유제약1우KOSPI3,755원-5원-0.13%1,6902,266,930주85.1억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000220유유제약KOSPI3,700원30원0.82%37,30715,747,462주582.6억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000215DL우KOSPI23,000원350원1.55%3,0901,686,115주387.8억원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07000210DLKOSPI50,900원1,200원2.41%63,72720,955,884주1조원
fsc-stock-price2026-08-072026-08-10 22:42:18—2026-08-07—덕양에너젠KOSDAQ8,370원-10원-0.12%56,83125,468,962주2131.7억원
157,937건 중 138,351–138,400← 이전2768 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬