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-price2026-08-132026-08-15 00:15:49—2026-08-13000650천일고속KOSPI158,400원400원0.25%1,8141,429,220주2263.8억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000640동아쏘시오홀딩스KOSPI94,400원-400원-0.42%11,0126,732,527주6355.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000590CS홀딩스KOSPI68,400원-200원-0.29%6281,154,482주789.6억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000545흥국화재우KOSPI5,450원0원0.00%61768,000주41.8억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000540흥국화재KOSPI3,290원-25원-0.75%50,40564,242,645주2113.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000520삼일제약KOSPI6,790원-210원-3.00%68,70621,691,811주1472.8억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000500가온전선KOSPI167,000원5,000원3.09%207,87229,777,607주4.9조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13—디비금융제14호스팩KOSDAQ1,988원-3원-0.15%3,3475,315,000주105.6억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13—엔비알모션KOSDAQ6,190원130원2.15%176,69411,010,384주681.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000490대동KOSPI8,480원730원9.42%8,189,58228,826,865주2444.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000480CR홀딩스KOSPI4,670원-10원-0.21%17,57146,890,490주2189.7억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000440중앙에너비스KOSDAQ12,340원-140원-1.12%16,3946,227,130주768.4억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000430대원강업KOSPI3,750원-40원-1.06%100,41862,000,000주2325억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000400롯데손해보험KOSPI1,983원-9원-0.45%375,328310,336,320주6153.9억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000390SP삼화KOSPI6,130원-160원-2.54%121,50127,203,469주1667.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000370한화손해보험KOSPI6,410원210원3.39%1,295,360116,738,915주7482.9억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000320노루홀딩스KOSPI17,120원20원0.12%7,72513,291,151주2275.4억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000325노루홀딩스우KOSPI25,350원450원1.81%312243,559주61.7억원
fsc-stock-price2026-08-132026-08-15 00:15:49기아2026-08-13000270기아KOSPI137,400원1,800원1.33%1,035,090390,412,998주53.6조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000100유한양행KOSPI82,500원-600원-0.72%407,78379,647,601주6.5조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000080하이트진로KOSPI15,370원-20원-0.13%146,60670,133,611주1조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000050경방KOSPI8,770원80원0.92%26,04227,415,270주2404.3억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13000020동화약품KOSPI5,140원-150원-2.84%122,64527,931,470주1435.6억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900340윙입푸드KOSDAQ1,705원-185원-9.79%1,051,59012,582,732주214.5억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900290GRTKOSDAQ3,860원-65원-1.66%306,58081,800,000주3157.4억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000240한국앤컴퍼니KOSPI26,000원600원2.36%116,59894,935,240주2.4조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000227유유제약2우BKOSPI7,290원-10원-0.14%1,072322,960주23.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000215DL우KOSPI23,450원350원1.52%2,1341,686,115주395.3억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13—덕양에너젠KOSDAQ8,900원-50원-0.56%117,99125,468,962주2266.7억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000157두산2우BKOSPI347,000원0원0.00%877893,038주3098.8억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000150두산KOSPI1,262,000원8,000원0.64%55,75316,193,835주20.4조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000140하이트진로홀딩스KOSPI8,200원-80원-0.97%5,33123,206,765주1902.9억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000105유한양행우KOSPI69,600원300원0.43%7971,180,940주821.9억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000070삼양홀딩스KOSPI59,600원100원0.17%3,4337,763,191주4626.8억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900310컬러레이KOSDAQ1,980원-125원-5.94%6,90312,808,335주253.6억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900300오가닉티코스메틱KOSDAQ3,000원60원2.04%1,914,47120,580,097주617.4억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900260로스웰KOSDAQ1,648원16원0.98%10,81446,029,706주758.5억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000250삼천당제약KOSDAQ189,800원3,600원1.93%223,02023,457,472주4.4조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000230일동홀딩스KOSPI6,450원-270원-4.02%10,72911,540,400주744.3억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000225유유제약1우KOSPI3,635원5원0.14%23,7192,266,930주82.4억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000220유유제약KOSPI3,750원-60원-1.57%40,77215,747,462주590.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000210DLKOSPI50,900원800원1.60%139,71120,955,884주1조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000180성창기업지주KOSPI5,430원-10원-0.18%7,82613,950,320주757.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000155두산우KOSPI436,000원-1,000원-0.23%11,7913,996,462주1.7조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000145하이트진로홀딩스우KOSPI9,600원50원0.52%73470,810주45.1억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000120CJ대한통운KOSPI74,000원-100원-0.13%72,27422,812,344주1.6조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000087하이트진로2우BKOSPI12,390원-30원-0.24%1491,130,138주140억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13000040KR모터스KOSPI1,228원-3원-0.24%47,50017,275,036주212.1억원
80,417건 중 27,951–28,000← 이전560 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬