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 00:15:54—2026-08-11011420갤럭시아에스엠KOSPI1,503원48원3.30%56,65627,549,644주414억원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11011370서한KOSDAQ783원28원3.71%362,777100,894,865주790억원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11011320유니크KOSDAQ3,925원90원2.35%55,00919,320,695주758.3억원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11011280태림포장KOSPI1,734원-11원-0.63%53,96770,805,940주1227.7억원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11011210현대위아KOSPI64,900원100원0.15%50,66127,195,083주1.7조원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11011170롯데케미칼KOSPI58,100원-400원-0.68%143,66942,775,419주2.4조원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11011150CJ씨푸드KOSPI2,065원10원0.49%60,34135,930,773주741.9억원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11011200HMMKOSPI21,650원200원0.93%754,250943,237,970주20.4조원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11011155CJ씨푸드1우KOSPI6,470원110원1.73%5,106200,000주12.9억원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11011090에넥스KOSPI1,710원105원6.54%496,99411,857,054주202.7억원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11011070LG이노텍KOSPI549,000원-6,000원-1.08%198,95223,667,107주12.9조원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11011000진원생명과학KOSPI2,670원0원0.00%018,176,581주485.3억원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11010955S-Oil우KOSPI67,600원1,600원2.42%33,9074,021,927주2718.8억원
fsc-stock-price2026-08-112026-08-13 00:15:54—2026-08-11010820퍼스텍KOSPI6,370원-130원-2.00%445,42948,771,938주3106.7억원
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—2026-08-11900110딥커머스KOSDAQ1,268원89원7.55%97,85718,437,131주233.7억원
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 00:15:49—2026-08-11001380SG글로벌KOSPI1,380원-3원-0.22%11,92322,482,071주310.2억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11001390KG케미칼KOSPI4,490원15원0.34%161,06467,233,030주3018.7억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11—삼진식품KOSDAQ5,310원80원1.53%27,8909,918,656주526.6억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11001420태원물산KOSPI2,790원150원5.68%48,9597,600,000주212억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11001430세아베스틸지주KOSPI41,300원-1,750원-4.07%172,62735,862,119주1.4조원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11001460BYCKOSPI38,000원850원2.29%3,0986,246,150주2373.5억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11001465BYC우KOSPI24,900원0원0.00%5472,153,850주536.3억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11001515SK증권우KOSPI4,100원-40원-0.97%3,5851,956,257주80.2억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11001525동양우KOSPI8,880원280원3.26%604262,615주23.3억원
fsc-stock-price2026-08-112026-08-13 00:15:50—2026-08-11001550조비KOSPI10,080원20원0.20%15,8065,192,239주523.3억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11001440대한전선KOSPI28,300원-600원-2.08%1,505,475195,992,596주5.5조원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11001450현대해상KOSPI44,050원3,050원7.44%1,148,16985,248,250주3.7조원
77,550건 중 21,301–21,350← 이전427 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬