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 11:27:41—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 11:27:41기아2026-08-19000270기아KOSPI133,000원-4,200원-3.06%634,199390,412,998주51.9조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000490대동KOSPI7,810원-240원-2.98%370,70528,826,865주2251.3억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000480CR홀딩스KOSPI4,650원-45원-0.96%37,55646,890,490주2180.4억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000440중앙에너비스KOSDAQ11,990원-460원-3.69%25,7666,227,130주746.6억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000430대원강업KOSPI4,090원-30원-0.73%194,90162,000,000주2535.8억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000325노루홀딩스우KOSPI25,500원450원1.80%75243,559주62.1억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000320노루홀딩스KOSPI17,120원-40원-0.23%5,20513,291,151주2275.4억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000250삼천당제약KOSDAQ179,600원-5,100원-2.76%132,02723,457,472주4.2조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19—엔비알모션KOSDAQ6,540원160원2.51%1,161,21311,010,384주720억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19000970한국주철관KOSPI6,770원30원0.45%18,72422,800,500주1543.5억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000240한국앤컴퍼니KOSPI24,150원-1,000원-3.98%107,50494,935,240주2.2조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000220유유제약KOSPI3,715원-55원-1.46%27,62415,747,462주585억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000210DLKOSPI50,100원-600원-1.18%39,35020,955,884주1조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19—덕양에너젠KOSDAQ8,540원-100원-1.16%46,10425,468,962주2175억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000180성창기업지주KOSPI5,290원-150원-2.76%9,83713,950,320주737.9억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000157두산2우BKOSPI337,500원-19,000원-5.33%201893,038주3014억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000155두산우KOSPI406,000원-24,000원-5.58%6,8193,996,462주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000150두산KOSPI1,193,000원-57,000원-4.56%30,07116,193,835주19.3조원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000145하이트진로홀딩스우KOSPI9,650원-30원-0.31%77470,810주45.4억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000105유한양행우KOSPI67,500원0원0.00%1,1831,180,940주797.1억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000087하이트진로2우BKOSPI12,330원-130원-1.04%1,0961,130,138주139.3억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000080하이트진로KOSPI15,110원-280원-1.82%102,44770,133,611주1조원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000040KR모터스KOSPI1,418원-169원-10.65%633,99517,275,036주244.9억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000020동화약품KOSPI5,070원-120원-2.31%128,67327,931,470주1416.1억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900340윙입푸드KOSDAQ1,465원-93원-5.97%252,95712,582,732주184.3억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900310컬러레이KOSDAQ2,005원-165원-7.60%25,01312,808,335주256.8억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900300오가닉티코스메틱KOSDAQ2,605원-105원-3.87%111,25520,580,097주536.1억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000230일동홀딩스KOSPI6,140원-120원-1.92%5,60611,540,400주708.5억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000227유유제약2우BKOSPI7,830원430원5.81%2,585322,960주25.2억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000225유유제약1우KOSPI3,720원0원0.00%3,0732,266,930주84.3억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000215DL우KOSPI24,000원200원0.84%3,9221,686,115주404.6억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000100유한양행KOSPI79,600원0원0.00%199,11279,647,601주6.3조원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000050경방KOSPI8,320원-210원-2.46%35,27727,415,270주2280.9억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900260로스웰KOSDAQ1,621원6원0.37%6,09546,029,706주746.1억원
94,771건 중 63,051–63,100← 이전1262 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬