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-price2026-08-112026-08-13 00:15:51—2026-08-11003070코오롱글로벌KOSPI9,250원150원1.65%11,34125,423,959주2351.7억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003080SB성보KOSPI2,320원40원1.75%14,16020,020,000주464.4억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11—대신밸류리츠KOSPI3,980원20원0.51%16,42159,780,000주2379.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003200일신방직KOSPI10,810원160원1.50%75,28622,960,000주2481.9억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11002920유성기업KOSPI1,860원4원0.22%4,53625,947,500주482.6억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11002960한국쉘석유KOSPI519,000원7,000원1.37%6511,300,000주6747억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11002990금호건설KOSPI11,490원2,650원29.98%13,442,35837,259,974주4281.1억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11002995금호건설우KOSPI21,950원5,050원29.88%31,459292,266주64.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003010혜인KOSPI7,080원1,150원19.39%10,477,88912,712,747주900억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003060에이프로젠바이오로직스KOSPI2,155원35원1.65%84,17514,412,374주310.5억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003075코오롱글로벌우KOSPI13,140원-80원-0.61%282740,737주97.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003090대웅KOSPI18,500원380원2.10%55,73158,141,980주1조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003100선광KOSDAQ20,850원550원2.71%29,8236,600,000주1376.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003120일성아이에스KOSPI20,650원200원0.98%4,38813,300,000주2746.4억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003160디아이KOSPI25,100원200원0.80%162,94428,300,000주7103.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003220대원제약KOSPI8,250원110원1.35%56,75822,427,583주1850.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003230삼양식품KOSPI1,254,000원-34,000원-2.64%50,5637,533,015주9.4조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003240태광산업KOSPI943,000원-1,000원-0.11%1,2841,113,400주1조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003000부광약품KOSPI4,560원-5원-0.11%310,73798,664,671주4499.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003280흥아해운KOSPI1,725원34원2.01%7,347,058240,424,899주4147.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003300한일홀딩스KOSPI17,330원-140원-0.80%12,44830,831,444주5343억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003310대주산업KOSDAQ1,720원33원1.96%340,78635,392,350주608.7억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003350한국화장품제조KOSPI10,340원1,320원14.63%4,742,42422,660,000주2343억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003380하림지주KOSDAQ11,580원250원2.21%751,923112,005,621주1.2조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003460유화증권KOSPI3,210원10원0.31%69,13756,702,415주1820.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003465유화증권우KOSPI3,125원0원0.00%4117,476,425주546.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003470유안타증권KOSPI4,685원50원1.08%320,812192,680,102주9027억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003540대신증권KOSPI26,300원-150원-0.57%45,77547,666,126주1.2조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003547대신증권2우BKOSPI19,200원30원0.16%9,8589,606,666주1844.4억원
fsc-stock-price2026-08-112026-08-13 00:15:51LG2026-08-11003550LGKOSPI108,300원700원0.65%235,347151,192,004주16.3조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003555LG우KOSPI67,000원100원0.15%3,6743,011,199주2017.5억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003580HLB글로벌KOSPI1,621원67원4.31%188,35950,663,505주821.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003475유안타증권우KOSPI4,345원35원0.81%21,30612,811,370주556.6억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003480한진중공업홀딩스KOSPI4,860원20원0.41%15,41329,529,812주1435.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003490대한항공KOSPI26,650원-200원-0.74%1,400,829368,220,661주9.8조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003495대한항공우KOSPI21,500원50원0.23%8041,110,794주238.8억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003520영진약품KOSPI1,286원38원3.04%515,450182,892,731주2352억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003530한화투자증권KOSPI4,575원20원0.44%506,882214,547,775주9815.5억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003535한화투자증권우KOSPI5,800원80원1.40%9,8364,800,000주278.4억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003545대신증권우KOSPI20,050원50원0.25%19,13724,383,334주4888.8억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003570SNT다이내믹스KOSPI32,150원-600원-1.83%30,14533,252,697주1조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003610방림KOSPI5,640원20원0.36%98,81132,110,778주1811억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003620KG모빌리티KOSPI2,920원-5원-0.17%291,534202,374,912주5909.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003650미창석유KOSPI151,000원1,000원0.67%2,0201,739,672주2626.9억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003670포스코퓨처엠KOSPI156,900원-8,600원-5.20%286,77088,946,220주13.9조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003680한성기업KOSPI6,490원260원4.17%3,800,0826,209,515주402.9억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003690코리안리KOSPI14,710원60원0.41%299,981176,721,031주2.5조원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003720삼영KOSPI7,420원-260원-3.39%1,066,77334,000,000주2522.8억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11003780진양산업KOSPI3,955원45원1.15%49,92013,000,000주514.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11—KB제32호스팩KOSDAQ1,983원-6원-0.30%15,1896,330,000주125.5억원
97,644건 중 74,851–74,900← 이전1498 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬