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-price2026-08-142026-08-18 17:24:19—2026-08-14088910동우팜투테이블KOSDAQ2,185원10원0.46%98,83125,721,764주562억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088980맥쿼리인프라KOSPI9,690원80원0.83%1,881,794478,921,993주4.6조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089010켐트로닉스KOSDAQ23,400원50원0.21%50,32816,770,027주3924.1억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089030테크윙KOSDAQ49,250원-100원-0.20%557,78837,053,645주1.8조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089140넥스턴앤롤코리아KOSDAQ2,415원-5원-0.21%59,48115,316,234주369.8억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089150케이씨티KOSDAQ1,900원-11원-0.58%40,42517,150,000주325.8억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089470HDC현대EPKOSPI4,040원160원4.12%160,42231,900,000주1288.7억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—엔에이치스팩32호KOSDAQ2,000원0원0.00%5256,216,500주124.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—삼성스팩13호KOSDAQ1,993원3원0.15%4,4567,350,000주146.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049070인탑스KOSDAQ19,810원30원0.15%80,47416,464,607주3261.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014790HL D&IKOSPI2,575원40원1.58%37,06237,858,601주974.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—아로마티카KOSDAQ8,550원-150원-1.72%276,49312,576,922주1075.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900110딥커머스KOSDAQ1,217원-22원-1.78%36,84018,437,131주224.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—미래에셋비전스팩9호KOSDAQ1,974원-4원-0.20%7445,500,000주108.5억원
fsc-stock-price2026-08-142026-08-18 17:24:30—2026-08-14361670삼영에스앤씨KOSDAQ3,655원5원0.14%3,3705,667,658주207.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000040KR모터스KOSPI1,221원-7원-0.57%17,03817,275,036주210.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900300오가닉티코스메틱KOSDAQ2,845원-155원-5.17%306,45320,580,097주585.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900340윙입푸드KOSDAQ1,662원-43원-2.52%1,874,05312,582,732주209.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000140하이트진로홀딩스KOSPI8,440원240원2.93%19,13823,206,765주1958.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000490대동KOSPI8,300원-180원-2.12%1,180,79928,826,865주2392.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900260로스웰KOSDAQ1,638원-10원-0.61%10,20346,029,706주753.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900310컬러레이KOSDAQ2,065원85원4.29%24,28412,808,335주264.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000020동화약품KOSPI5,310원170원3.31%171,79527,931,470주1483.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000050경방KOSPI8,900원130원1.48%97,10027,415,270주2439.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000087하이트진로2우BKOSPI12,460원70원0.56%1841,130,138주140.8억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000120CJ대한통운KOSPI77,200원3,200원4.32%54,11322,812,344주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000150두산KOSPI1,276,000원14,000원1.11%52,30116,193,835주20.6조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000155두산우KOSPI439,500원3,500원0.80%9,2993,996,462주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000180성창기업지주KOSPI5,440원10원0.18%8,29513,950,320주758.8억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000220유유제약KOSPI3,820원70원1.87%73,13715,747,462주601.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000227유유제약2우BKOSPI7,800원510원7.00%8,579322,960주25.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900290GRTKOSDAQ3,880원20원0.52%301,51683,510,544주3240.2억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000080하이트진로KOSPI15,850원480원3.12%154,94670,133,611주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000210DLKOSPI51,900원1,000원1.96%57,78820,955,884주1조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000070삼양홀딩스KOSPI60,200원600원1.01%7,0017,763,191주4673.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000145하이트진로홀딩스우KOSPI9,600원0원0.00%65470,810주45.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000215DL우KOSPI23,900원450원1.92%1,1341,686,115주402.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000100유한양행KOSPI83,700원1,200원1.45%202,66179,647,601주6.6조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000105유한양행우KOSPI70,700원1,100원1.58%8981,180,940주834.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000157두산2우BKOSPI355,000원8,000원2.31%454893,038주3170.2억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14—덕양에너젠KOSDAQ8,920원20원0.22%79,25825,468,962주2271.8억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000225유유제약1우KOSPI3,685원50원1.38%23,8972,266,930주83.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000240한국앤컴퍼니KOSPI26,250원250원0.96%78,61994,935,240주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000400롯데손해보험KOSPI2,045원62원3.13%478,114310,336,320주6346.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000480CR홀딩스KOSPI4,695원25원0.54%4,25846,890,490주2201.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000520삼일제약KOSPI6,760원-30원-0.44%75,92821,691,811주1466.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000230일동홀딩스KOSPI6,520원70원1.09%9,46111,540,400주752.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000250삼천당제약KOSDAQ189,000원-800원-0.42%171,92423,457,472주4.4조원
157,937건 중 30,001–30,050← 이전601 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬