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—2026-08-26000500가온전선KOSPI169,200원7,700원4.77%133,83929,777,607주5조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—디비금융제14호스팩KOSDAQ1,997원0원0.00%3,2885,315,000주106.1억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000480CR홀딩스KOSPI4,570원20원0.44%4,46246,890,490주2142.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—아크릴KOSDAQ15,440원320원2.12%38,0088,030,324주1239.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000720현대건설KOSPI130,400원9,100원7.50%2,203,826111,355,765주14.5조원
fsc-stock-price2026-08-262026-08-27 12:48:02SK하이닉스2026-08-26000660SK하이닉스KOSPI1,688,000원10,000원0.60%2,923,810730,492,365주1233조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000390SP삼화KOSPI6,480원40원0.62%85,96527,203,469주1762.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000545흥국화재우KOSPI5,300원-180원-3.28%1,645768,000주40.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000490대동KOSPI7,920원170원2.19%390,15828,826,865주2283억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000440중앙에너비스KOSDAQ11,530원-180원-1.54%8,2456,227,130주717.9억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000430대원강업KOSPI4,375원180원4.29%272,40662,000,000주2712.5억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000230일동홀딩스KOSPI6,570원140원2.18%36,31611,540,400주758.2억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000540흥국화재KOSPI3,480원0원0.00%25,70164,242,645주2235.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000520삼일제약KOSPI6,310원150원2.44%39,00321,691,811주1368.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—엔비알모션KOSDAQ5,700원-60원-1.04%132,60511,010,384주627.5억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000400롯데손해보험KOSPI2,085원55원2.71%234,402310,336,320주6470.5억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000370한화손해보험KOSPI7,700원210원2.80%949,268116,738,915주8988.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000320노루홀딩스KOSPI17,270원280원1.65%4,43513,291,151주2295.3억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000250삼천당제약KOSDAQ171,100원1,500원0.88%94,76623,457,472주4조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000240한국앤컴퍼니KOSPI24,500원450원1.87%53,98794,935,240주2.3조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000220유유제약KOSPI3,770원0원0.00%24,00915,747,462주593.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000325노루홀딩스우KOSPI26,500원-50원-0.19%10243,559주64.5억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000157두산2우BKOSPI336,500원20,000원6.32%566893,038주3005억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000155두산우KOSPI432,000원24,000원5.88%7,3223,996,462주1.7조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000140하이트진로홀딩스KOSPI8,190원20원0.24%16,49623,206,765주1900.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000120CJ대한통운KOSPI74,600원1,100원1.50%21,66922,812,344주1.7조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000105유한양행우KOSPI72,000원1,600원2.27%3,1201,180,940주850.2억원
fsc-stock-price2026-08-262026-08-27 12:48:02기아2026-08-26000270기아KOSPI131,400원-3,500원-2.59%730,263390,412,998주51.3조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000227유유제약2우BKOSPI7,350원0원0.00%2,194322,960주23.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000210DLKOSPI49,650원1,500원3.12%40,68120,955,884주1조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000087하이트진로2우BKOSPI12,280원-110원-0.89%3181,130,138주138.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000070삼양홀딩스KOSPI59,600원0원0.00%7,8717,763,191주4626.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000225유유제약1우KOSPI3,630원10원0.28%8,2152,266,930주82.2억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000215DL우KOSPI24,100원550원2.34%1,0551,686,115주406.3억원
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
157,937건 중 40,151–40,200← 이전804 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬