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 11:27:40—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—2026-08-20000140하이트진로홀딩스KOSPI8,080원-40원-0.49%10,78023,206,765주1875.1억원
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
fsc-stock-price2026-08-202026-08-21 11:27:41기아2026-08-20000270기아KOSPI131,100원-1,900원-1.43%869,614390,412,998주51.1조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000320노루홀딩스KOSPI16,950원-170원-0.99%8,06913,291,151주2252.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—엔비알모션KOSDAQ6,150원-390원-5.96%424,35811,010,384주677.1억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000500가온전선KOSPI164,900원7,100원4.50%105,83429,777,607주4.9조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000540흥국화재KOSPI3,400원25원0.74%39,22964,242,645주2184.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000545흥국화재우KOSPI5,270원-140원-2.59%705768,000주40.4억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000590CS홀딩스KOSPI67,400원900원1.35%1,0541,154,482주778.1억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000640동아쏘시오홀딩스KOSPI91,200원3,000원3.40%24,6296,732,527주6140억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000650천일고속KOSPI155,000원1,100원0.71%1,7751,429,220주2215.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41SK하이닉스2026-08-20000660SK하이닉스KOSPI1,691,000원191,000원12.73%5,452,970730,492,365주1235.2조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000670영풍KOSPI38,100원700원1.87%44,23518,410,683주7014.4억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000680LS네트웍스KOSPI2,995원100원3.45%67,13778,803,016주2360.1억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000700유수홀딩스KOSPI6,260원-30원-0.48%46,18626,041,812주1630.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000325노루홀딩스우KOSPI26,050원550원2.16%11243,559주63.4억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000520삼일제약KOSPI6,380원160원2.57%67,68021,691,811주1383.9억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000400롯데손해보험KOSPI2,025원-50원-2.41%516,514310,336,320주6284.3억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000430대원강업KOSPI4,060원-30원-0.73%96,27862,000,000주2517.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000440중앙에너비스KOSDAQ11,980원-10원-0.08%11,1506,227,130주746억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000480CR홀딩스KOSPI4,560원-90원-1.94%53,18046,890,490주2138.2억원
89,026건 중 51,701–51,750← 이전1035 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬