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-price2026-08-202026-08-21 11:27:52—2026-08-20054930유신KOSDAQ18,170원-340원-1.84%23,7623,000,000주545.1억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20054940엑사이엔씨KOSDAQ3,325원-135원-3.90%145,5496,634,709주220.6억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20054950제이브이엠KOSDAQ24,050원200원0.84%9,94112,089,892주2907.6억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20053610프로텍KOSDAQ63,400원-200원-0.31%22,7269,000,000주5706억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20053620태양KOSDAQ6,760원50원0.75%8,7498,600,000주581.3억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20053690한미글로벌KOSPI17,290원-100원-0.58%50,49810,957,550주1894.5억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20053700삼보모터스KOSDAQ4,205원95원2.31%221,62826,715,757주1123.3억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20053800안랩KOSDAQ57,300원300원0.53%18,26011,126,506주6375.4억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20053950경남제약KOSDAQ1,600원34원2.17%27,63219,619,649주313.9억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20053980오상자이엘KOSDAQ2,470원25원1.02%55,63018,982,783주468.8억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20054040한국컴퓨터KOSDAQ4,535원35원0.78%39,68616,071,290주728.8억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20054050NH농우바이오KOSDAQ6,780원90원1.35%16,82316,030,561주1086.8억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20—한진칼우KOSPI28,600원-250원-0.87%903536,766주153.5억원
fsc-stock-price2026-08-202026-08-21 11:27:49—2026-08-20—SK우KOSPI367,500원13,500원3.81%1,244566,135주2080.5억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20—피스피스스튜디오KOSDAQ5,370원-120원-2.19%159,94814,168,911주760.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—디비금융제14호스팩KOSDAQ1,992원1원0.05%185,315,000주105.8억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20011810STXKOSPI3,530원0원0.00%031,017,927주1094.9억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000140하이트진로홀딩스KOSPI8,080원-40원-0.49%10,78023,206,765주1875.1억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900110딥커머스KOSDAQ1,198원-13원-1.07%9,82118,437,131주220.8억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900260로스웰KOSDAQ1,618원-3원-0.19%3,00946,029,706주744.7억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900290GRTKOSDAQ3,540원160원4.73%283,54783,510,544주2956.2억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900340윙입푸드KOSDAQ1,410원-55원-3.75%216,23912,582,732주177.4억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000020동화약품KOSPI5,200원130원2.56%85,41127,931,470주1452.4억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000040KR모터스KOSPI1,354원-64원-4.51%95,40417,275,036주233.9억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900300오가닉티코스메틱KOSDAQ2,475원-130원-4.99%140,93120,580,097주509.3억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000070삼양홀딩스KOSPI60,500원800원1.34%14,7947,763,191주4696.7억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000087하이트진로2우BKOSPI12,440원110원0.89%2,4511,130,138주140.5억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000100유한양행KOSPI83,400원3,800원4.77%314,07979,647,601주6.6조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000120CJ대한통운KOSPI73,500원500원0.68%30,90122,812,344주1.6조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000215DL우KOSPI23,550원-450원-1.88%2,2851,686,115주397억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000225유유제약1우KOSPI3,745원25원0.67%2,1892,266,930주84.8억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900310컬러레이KOSDAQ2,050원45원2.24%4,55112,808,335주262.5억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000145하이트진로홀딩스우KOSPI9,540원-110원-1.14%665470,810주44.9억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000150두산KOSPI1,178,000원-15,000원-1.26%43,49316,193,835주19조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000155두산우KOSPI419,000원13,000원3.20%7,0853,996,462주1.6조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000210DLKOSPI48,950원-1,150원-2.30%45,33820,955,884주1조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000050경방KOSPI8,260원-60원-0.72%36,26627,415,270주2264.5억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000157두산2우BKOSPI339,500원2,000원0.59%353893,038주3031.8억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000180성창기업지주KOSPI5,300원10원0.19%4,32013,950,320주739.3억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20—덕양에너젠KOSDAQ9,170원630원7.38%81,83425,468,962주2335.5억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000220유유제약KOSPI3,755원40원1.08%41,41915,747,462주591.3억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000227유유제약2우BKOSPI7,480원-350원-4.47%6,690322,960주24.1억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000230일동홀딩스KOSPI6,290원150원2.44%7,54711,540,400주725.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000250삼천당제약KOSDAQ182,800원3,200원1.78%139,05123,457,472주4.2조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000080하이트진로KOSPI15,130원20원0.13%85,27170,133,611주1조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000105유한양행우KOSPI70,000원2,500원3.70%1,3721,180,940주826.6억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000370한화손해보험KOSPI7,360원60원0.82%686,970116,738,915주8591.9억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000390SP삼화KOSPI6,220원70원1.14%43,35227,203,469주1692억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000240한국앤컴퍼니KOSPI23,600원-550원-2.28%104,43894,935,240주2.2조원
157,937건 중 36,101–36,150← 이전723 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬