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-price2026-08-262026-08-27 12:48:02—2026-08-26—덕양에너젠KOSDAQ8,700원170원1.99%28,80325,468,962주2215.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000145하이트진로홀딩스우KOSPI9,140원-190원-2.04%3,884470,810주43억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000080하이트진로KOSPI15,500원130원0.85%82,03570,133,611주1조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000040KR모터스KOSPI1,360원22원1.64%37,52517,275,036주234.9억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000180성창기업지주KOSPI5,250원-20원-0.38%15,91513,950,320주732.3억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000150두산KOSPI1,180,000원79,000원7.18%73,05216,193,835주19.1조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000100유한양행KOSPI86,700원3,400원4.08%314,90379,647,601주6.9조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000050경방KOSPI8,250원100원1.23%24,21527,415,270주2261.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26900310컬러레이KOSDAQ2,180원70원3.32%6,47612,808,335주279.2억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000020동화약품KOSPI5,180원10원0.19%81,86227,931,470주1446.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26900300오가닉티코스메틱KOSDAQ3,465원-460원-11.72%1,207,01520,580,097주713.1억원
fsc-stock-price2026-08-262026-08-27 12:48:01—2026-08-26900260로스웰KOSDAQ1,640원-31원-1.86%6,65946,029,706주754.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—에스엔시스KOSDAQ22,950원-250원-1.08%6,9879,436,564주2165.6억원
fsc-stock-price2026-08-262026-08-27 12:48:01—2026-08-26900290GRTKOSDAQ4,045원5원0.12%435,56583,510,544주3378억원
fsc-stock-price2026-08-262026-08-27 12:48:01—2026-08-26900270헝셩그룹KOSDAQ3,545원815원29.85%328,4595,112,288주181.2억원
fsc-stock-price2026-08-262026-08-27 12:48:01—2026-08-26900110딥커머스KOSDAQ1,201원0원0.00%018,437,131주221.4억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26900340윙입푸드KOSDAQ1,535원15원0.99%130,33512,582,732주193.1억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000860강남제비스코KOSPI12,550원180원1.46%9,31613,000,000주1631.5억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138610나이벡KOSDAQ16,380원880원5.68%137,32511,367,793주1862억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138360앤로보틱스KOSDAQ1,746원2원0.11%328,25487,973,934주1536억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26140410메지온KOSDAQ66,300원1,400원2.16%49,82630,621,674주2조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26139990아주스틸KOSPI2,310원65원2.90%14,68538,755,414주895.2억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26139480이마트KOSPI75,100원2,300원3.16%108,93027,595,819주2조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138930BNK금융지주KOSPI14,880원40원0.27%459,542310,327,033주4.6조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138080오이솔루션KOSDAQ23,600원350원1.51%366,45812,377,758주2921.1억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138070신진에스엠KOSDAQ1,511원-10원-0.66%49617,503,204주264.4억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138040메리츠금융지주KOSPI118,000원-2,800원-2.32%162,016167,347,273주19.7조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26137950제이씨케미칼KOSDAQ3,750원60원1.63%41,46122,267,814주835억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26137940넥스트아이KOSDAQ1,959원10원0.51%9,6469,812,067주192.2억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26137400피엔티KOSDAQ29,500원0원0.00%110,02423,690,728주6988.7억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26137310에스디바이오센서KOSPI6,330원80원1.28%156,223120,749,102주7643.4억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26137080나래나노텍KOSDAQ6,430원30원0.47%12,53610,709,949주688.6억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136660큐엠씨KONEX2,190원90원4.29%222,360,950주51.7억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136540윈스테크넷KOSDAQ10,500원50원0.48%10,62012,279,746주1289.3억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136490선진KOSPI10,620원-20원-0.19%63,47223,779,604주2525.3억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136480하림KOSDAQ2,680원10원0.37%146,649106,209,702주2846.4억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136410아셈스KOSDAQ4,210원50원1.20%8,82111,019,106주463.9억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136150원일티엔아이KOSDAQ7,680원-80원-1.03%6,2698,381,030주643.6억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26134790시디즈KOSPI19,690원-20원-0.10%1,2282,000,000주393.8억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26134580탑코미디어KOSDAQ3,440원0원0.00%049,294,149주1695.7억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26134380미원화학KOSPI10,580원-30원-0.28%3,68821,992,680주2326.8억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26134060이퓨쳐KOSDAQ5,540원0원0.00%5164,769,250주264.2억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26133820화인베스틸KOSPI934원28원3.09%32,52737,114,502주346.6억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26133750메가엠디KOSDAQ1,514원-1원-0.07%2,72123,407,077주354.3억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26131970두산테스나KOSDAQ79,800원100원0.13%181,19719,327,238주1.5조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26131760파인텍KOSDAQ1,790원17원0.96%58,8788,686,316주155.4억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26131400이브이첨단소재KOSDAQ728원-13원-1.75%1,400,73359,591,882주433.8억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26131370알서포트KOSDAQ1,520원28원1.88%47,06253,267,083주809.6억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26131290티에스이KOSDAQ251,500원2,500원1.00%64,28311,061,429주2.7조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26131220대한과학KOSDAQ3,630원30원0.83%2,6947,454,490주270.5억원
157,937건 중 37,501–37,550← 이전751 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬