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-price2026-08-072026-08-10 22:43:14—2026-08-07900120씨엑스아이KOSDAQ805원6원0.75%16,19711,169,660주89.9억원
fsc-stock-price2026-08-072026-08-10 22:43:14—2026-08-07900250크리스탈신소재KOSDAQ1,069원14원1.33%72,89735,815,001주382.8억원
fsc-stock-price2026-08-072026-08-10 22:43:14—2026-08-07900070글로벌에스엠KOSDAQ986원-4원-0.40%14,13326,871,984주264.9억원
fsc-stock-price2026-08-072026-08-10 22:43:14—2026-08-07900140엘브이엠씨홀딩스KOSPI1,245원31원2.55%565,221193,240,432주2405.8억원
fsc-stock-price2026-08-072026-08-10 22:43:14—2026-08-07900100파이온엑스KOSDAQ2,095원-455원-17.84%585,9595,276,050주110.5억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900110딥커머스KOSDAQ1,268원89원7.55%97,85718,437,131주233.7억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900260로스웰KOSDAQ1,631원3원0.18%19,60946,029,706주750.7억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900340윙입푸드KOSDAQ1,820원-200원-9.90%5,962,01812,582,732주229억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000020동화약품KOSPI5,320원90원1.72%153,49027,931,470주1485.9억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000050경방KOSPI8,950원-10원-0.11%41,15927,415,270주2453.6억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000105유한양행우KOSPI70,900원3,200원4.73%3,2881,180,940주837.2억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900310컬러레이KOSDAQ2,025원39원1.96%19,36612,808,335주259.3억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000080하이트진로KOSPI15,570원-140원-0.89%61,55870,133,611주1조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000087하이트진로2우BKOSPI12,410원60원0.49%2,0391,130,138주140.2억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000150두산KOSPI1,177,000원-56,000원-4.54%52,20216,193,835주19조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000157두산2우BKOSPI332,500원-8,000원-2.35%272893,038주2969.3억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000210DLKOSPI50,600원-1,100원-2.13%49,43120,955,884주1조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900300오가닉티코스메틱KOSDAQ2,265원310원15.86%984,19520,580,097주466.1억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000040KR모터스KOSPI1,225원-1원-0.08%24,38517,275,036주211.6억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000145하이트진로홀딩스우KOSPI9,580원100원1.05%202470,810주45.1억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000215DL우KOSPI23,150원-250원-1.07%1,3171,686,115주390.3억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000220유유제약KOSPI3,835원80원2.13%64,83515,747,462주603.9억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000070삼양홀딩스KOSPI60,400원0원0.00%2,2167,763,191주4688.9억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000100유한양행KOSPI85,600원3,600원4.39%502,39179,647,601주6.8조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000120CJ대한통운KOSPI77,400원-1,300원-1.65%48,05422,812,344주1.7조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000140하이트진로홀딩스KOSPI8,370원40원0.48%10,49723,206,765주1942.4억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000155두산우KOSPI425,000원-22,000원-4.92%7,3573,996,462주1.6조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000180성창기업지주KOSPI5,460원80원1.49%8,25513,950,320주761.6억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11—덕양에너젠KOSDAQ8,950원90원1.02%70,27025,468,962주2279.4억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000227유유제약2우BKOSPI7,380원-320원-4.16%2,877322,960주23.8억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000230일동홀딩스KOSPI6,700원80원1.21%11,08511,540,400주773.2억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000325노루홀딩스우KOSPI24,950원300원1.22%16243,559주60.7억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000500가온전선KOSPI157,200원700원0.45%155,15329,777,607주4.6조원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000720현대건설KOSPI112,300원1,700원1.54%608,973111,355,765주12.5조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000225유유제약1우KOSPI3,750원5원0.13%5,6172,266,930주85억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000320노루홀딩스KOSPI16,700원290원1.77%6,42813,291,151주2219.6억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000370한화손해보험KOSPI6,130원100원1.66%467,724116,738,915주7156억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000390SP삼화KOSPI6,300원-30원-0.47%81,77327,203,469주1713.8억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000430대원강업KOSPI3,805원10원0.26%69,65062,000,000주2359.1억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000440중앙에너비스KOSDAQ12,510원250원2.04%35,2216,227,130주779억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11—디비금융제14호스팩KOSDAQ1,993원-3원-0.15%6,6065,315,000주105.9억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000240한국앤컴퍼니KOSPI25,000원-950원-3.66%96,99694,935,240주2.3조원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000400롯데손해보험KOSPI2,015원-20원-0.98%257,445310,336,320주6253.2억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000490대동KOSPI7,800원0원0.00%2,992,18628,826,865주2248.4억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000520삼일제약KOSPI7,180원-90원-1.24%24,46321,691,811주1557.4억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000545흥국화재우KOSPI5,620원260원4.85%126768,000주43.1억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000650천일고속KOSPI159,600원8,100원5.35%14,5151,429,220주2281억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000250삼천당제약KOSDAQ191,700원2,900원1.54%328,79023,457,472주4.4조원
157,937건 중 20,101–20,150← 이전403 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬