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—2026-08-19000810삼성화재KOSPI613,000원-13,000원-2.08%84,50744,647,473주27.3조원
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—2026-08-19000860강남제비스코KOSPI11,630원-520원-4.28%42,64013,000,000주1511.9억원
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 11:27:42—2026-08-19001040CJKOSPI122,800원-4,100원-3.23%172,63529,176,998주3.5조원
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—2026-08-19001045CJ우KOSPI70,600원-1,300원-1.81%4,7562,260,223주1595.7억원
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—2026-08-19001065JW중외제약우KOSPI23,400원300원1.30%165341,951주80억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001067JW중외제약2우BKOSPI45,200원1,150원2.61%35209,973주94.9억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19000990DB하이텍KOSPI93,600원-4,000원-4.10%418,89443,504,588주4조원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19—에임드바이오KOSDAQ26,100원300원1.16%151,04364,671,161주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001000신라섬유KOSDAQ468원-47원-9.13%649,10324,277,540주113.6억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001020페이퍼코리아KOSPI2,065원-60원-2.82%8,37335,596,662주735억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19—삼진식품KOSDAQ5,180원-80원-1.52%23,3509,918,656주513.7억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001070대한방직KOSPI6,140원-10원-0.16%11,9375,300,000주325.4억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001080만호제강KOSPI3,980원-240원-5.69%18,65141,500,000주1651.7억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19—보원케미칼KOSDAQ2,350원-30원-1.26%37,99311,143,601주261.8억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19—제이피아이헬스케어KOSDAQ9,280원330원3.69%3,9125,105,400주473.7억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001120LX인터내셔널KOSPI38,450원-50원-0.13%94,02438,760,000주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001130대한제분KOSPI11,560원-30원-0.26%9,78216,900,000주1953.6억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011370서한KOSDAQ783원0원0.00%0100,894,865주790억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011390부산산업KOSPI55,200원6,900원14.29%201,1811,056,000주582.9억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011420갤럭시아에스엠KOSPI1,441원-34원-2.31%20,54327,549,644주396.9억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011500한농화성KOSPI13,230원-230원-1.71%44,29215,637,042주2068.7억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011560세보엠이씨KOSDAQ22,850원-450원-1.93%41,72810,084,872주2304.3억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19—삼성스팩13호KOSDAQ1,990원-1원-0.05%11,0347,350,000주146.2억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011690와이투솔루션KOSPI3,365원-140원-3.99%141,52136,704,394주1235.1억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011700한신기계KOSPI2,370원-90원-3.66%92,77132,446,151주768.9억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011760현대코퍼레이션KOSPI26,550원-500원-1.85%16,59713,228,966주3512.2억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011780금호석유화학KOSPI123,600원-2,900원-2.29%64,77525,157,325주3.1조원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011785금호석유화학우KOSPI51,000원-200원-0.39%1,4293,023,486주1541.9억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011790SKCKOSPI83,400원-2,800원-3.25%123,80649,598,298주4.1조원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19—피스피스스튜디오KOSDAQ5,490원-250원-4.36%136,32414,168,911주777.8억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011810STXKOSPI3,530원0원0.00%031,017,927주1094.9억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011930신성이엔지KOSPI16,380원-220원-1.33%119,70620,306,182주3326.1억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012030DBKOSPI1,451원-20원-1.36%372,837201,173,933주2919억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19—삼양바이오팜KOSPI43,300원-2,150원-4.73%24,3997,435,870주3219.7억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012160영흥KOSPI2,440원-95원-3.75%16,78315,620,703주381.1억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012170아센디오KOSPI748원0원0.00%020,250,194주151.4억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012200계양전기KOSPI4,210원-345원-7.57%354,79527,222,829주1146억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012205계양전기우KOSPI6,490원-360원-5.26%10,9711,169,079주75.8억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012320경동인베스트KOSPI47,850원-50원-0.10%4,6722,365,023주1131.6억원
fsc-stock-price2026-08-192026-08-20 11:27:51현대모비스2026-08-19012330현대모비스KOSPI509,000원-9,000원-1.74%197,44390,732,583주46.1조원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012340뉴인텍KOSDAQ605원-5원-0.82%324,36022,044,793주133.3억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012280영화금속KOSPI803원0원0.00%049,524,505주397.6억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19—신한제17호스팩KOSDAQ1,971원-2원-0.10%3685,340,000주105.2억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013120동원개발KOSDAQ2,170원-70원-3.13%133,97790,808,100주1970.5억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012210삼미금속KOSDAQ7,940원130원1.66%1,399,01023,051,579주1830.2억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012700리드코프KOSDAQ3,060원25원0.82%32,60226,194,852주801.5억원
83,286건 중 49,901–49,950← 이전999 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬