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-price2026-08-142026-08-18 17:24:04—2026-08-14000815삼성화재우KOSPI404,000원7,000원1.76%14,8173,007,020주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000810삼성화재KOSPI615,000원4,000원0.65%188,28444,647,473주27.4조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—인벤테라KOSDAQ8,260원-90원-1.08%11,5647,865,714주649.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000760이화산업KOSPI12,480원-90원-0.72%8242,800,000주349.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001060JW중외제약KOSPI28,850원350원1.23%129,34423,285,930주6717.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001020페이퍼코리아KOSPI1,963원10원0.51%12,60835,596,662주698.7억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000725현대건설우KOSPI52,500원500원0.96%1,8901,054,693주553.7억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000680LS네트웍스KOSPI3,050원65원2.18%186,35678,803,016주2403.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—한화3우BKOSPI29,250원0원0.00%019,404,441주5675.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—아크릴KOSDAQ17,240원-160원-0.92%41,5638,030,324주1384.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000860강남제비스코KOSPI12,200원100원0.83%17,08613,000,000주1586억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000970한국주철관KOSPI6,760원140원2.11%37,55322,800,500주1541.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000950전방KOSPI31,900원0원0.00%1,1301,680,000주535.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14000890보해양조KOSPI1,484원-9원-0.60%365,25527,624,025주409.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000720현대건설KOSPI115,800원2,100원1.85%493,320111,355,765주12.8조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000700유수홀딩스KOSPI6,250원90원1.46%35,40926,041,812주1627.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000670영풍KOSPI38,100원-700원-1.80%21,13418,410,683주7014.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000650천일고속KOSPI161,100원2,700원1.70%1,6191,429,220주2302.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000590CS홀딩스KOSPI68,700원300원0.44%6111,154,482주793.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14—디비금융제14호스팩KOSDAQ1,991원3원0.15%2145,315,000주105.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001630종근당홀딩스KOSPI41,000원1,100원2.76%2,9845,009,861주2054억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001560제일연마KOSPI8,910원0원0.00%1,9487,600,000주677.1억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001520동양KOSPI1,159원1원0.09%126,983107,122,032주1241.5억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001470삼부토건KOSPI347원0원0.00%0229,681,824주796.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001460BYCKOSPI38,400원250원0.66%3,1756,246,150주2398.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000325노루홀딩스우KOSPI25,650원300원1.18%131243,559주62.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03SK하이닉스2026-08-14000660SK하이닉스KOSPI1,645,000원52,000원3.26%4,520,990730,492,365주1201.6조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000545흥국화재우KOSPI5,460원10원0.18%1,198768,000주41.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000500가온전선KOSPI167,100원100원0.06%115,65729,777,607주4.9조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000370한화손해보험KOSPI6,990원580원9.05%1,111,263116,738,915주8160억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000640동아쏘시오홀딩스KOSPI93,000원-1,400원-1.48%22,8586,732,527주6261.2억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000440중앙에너비스KOSDAQ12,280원-60원-0.49%13,7416,227,130주764.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000430대원강업KOSPI4,085원335원8.93%2,645,66762,000,000주2532.7억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000390SP삼화KOSPI6,310원180원2.94%126,39827,203,469주1716.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000040KR모터스KOSPI1,221원-7원-0.57%17,03817,275,036주210.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900300오가닉티코스메틱KOSDAQ2,845원-155원-5.17%306,45320,580,097주585.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900340윙입푸드KOSDAQ1,662원-43원-2.52%1,874,05312,582,732주209.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000140하이트진로홀딩스KOSPI8,440원240원2.93%19,13823,206,765주1958.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000490대동KOSPI8,300원-180원-2.12%1,180,79928,826,865주2392.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900260로스웰KOSDAQ1,638원-10원-0.61%10,20346,029,706주753.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900310컬러레이KOSDAQ2,065원85원4.29%24,28412,808,335주264.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000020동화약품KOSPI5,310원170원3.31%171,79527,931,470주1483.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000050경방KOSPI8,900원130원1.48%97,10027,415,270주2439.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000087하이트진로2우BKOSPI12,460원70원0.56%1841,130,138주140.8억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000120CJ대한통운KOSPI77,200원3,200원4.32%54,11322,812,344주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000150두산KOSPI1,276,000원14,000원1.11%52,30116,193,835주20.6조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000155두산우KOSPI439,500원3,500원0.80%9,2993,996,462주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000180성창기업지주KOSPI5,440원10원0.18%8,29513,950,320주758.8억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000220유유제약KOSPI3,820원70원1.87%73,13715,747,462주601.5억원
94,771건 중 63,501–63,550← 이전1271 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬