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—2026-08-19003080SB성보KOSPI2,200원-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 11:27:44—2026-08-19002870신풍KOSPI955원-12원-1.24%57,54134,958,700주333.8억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002840미원상사KOSPI129,300원-1,000원-0.77%4,3764,500,000주5818.5억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002820SUN&LKOSPI1,532원16원1.06%61,97012,063,204주184.8억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002810삼영무역KOSPI23,000원-200원-0.86%14,07218,466,948주4247.3억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002800신신제약KOSDAQ4,455원-85원-1.87%18,19515,170,500주675.8억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19—아모레퍼시픽홀딩스3우CKOSPI21,450원500원2.39%2,2557,092,200주1521.2억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002795아모레퍼시픽홀딩스우KOSPI10,710원-130원-1.20%2,0736,381,172주683.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002785진흥기업우BKOSPI1,336원0원0.00%0857,218주11.4억원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002790아모레퍼시픽홀딩스KOSPI25,150원-100원-0.40%68,92076,458,180주1.9조원
fsc-stock-price2026-08-192026-08-20 11:27:44—2026-08-19002780진흥기업KOSPI782원0원0.00%0145,471,745주1137.5억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19—SK케미칼우KOSPI23,000원-100원-0.43%1,7702,115,429주486.5억원
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
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
94,771건 중 63,001–63,050← 이전1261 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬