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 17:24:03—2026-08-14000105유한양행우KOSPI70,700원1,100원1.58%8981,180,940주834.9억원
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—2026-08-14000215DL우KOSPI23,900원450원1.92%1,1341,686,115주402.9억원
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—2026-08-14000070삼양홀딩스KOSPI60,200원600원1.01%7,0017,763,191주4673.4억원
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—2026-08-14000080하이트진로KOSPI15,850원480원3.12%154,94670,133,611주1.1조원
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—2026-08-14000227유유제약2우BKOSPI7,800원510원7.00%8,579322,960주25.1억원
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—2026-08-14000180성창기업지주KOSPI5,440원10원0.18%8,29513,950,320주758.8억원
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—2026-08-14000150두산KOSPI1,276,000원14,000원1.11%52,30116,193,835주20.6조원
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—2026-08-14000087하이트진로2우BKOSPI12,460원70원0.56%1841,130,138주140.8억원
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—2026-08-14000020동화약품KOSPI5,310원170원3.31%171,79527,931,470주1483.1억원
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—2026-08-14900260로스웰KOSDAQ1,638원-10원-0.61%10,20346,029,706주753.9억원
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—2026-08-14000140하이트진로홀딩스KOSPI8,440원240원2.93%19,13823,206,765주1958.6억원
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—2026-08-14900300오가닉티코스메틱KOSDAQ2,845원-155원-5.17%306,45320,580,097주585.5억원
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—2026-08-14000040KR모터스KOSPI1,221원-7원-0.57%17,03817,275,036주210.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004255NPC우KOSPI1,872원-5원-0.27%30,2135,280,000주98.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004310현대약품KOSPI6,310원-180원-2.77%568,18732,000,000주2019.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004365세방우KOSPI9,260원70원0.76%11,5413,689,250주341.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004370농심KOSPI437,500원48,000원12.32%154,4016,082,642주2.6조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004380삼익THKKOSPI8,990원230원2.63%37,96420,700,000주1860.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004410서울식품KOSPI1,151원29원2.58%271,66239,455,013주454.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004415서울식품우KOSPI5,730원610원11.91%34,801222,450주12.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—엘에스스팩1호KOSDAQ1,985원-2원-0.10%2394,110,000주81.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004270남성KOSPI4,915원-245원-4.75%60,0814,560,128주224.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004360세방KOSPI13,380원230원1.75%17,93719,115,603주2557.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004430송원산업KOSPI11,820원120원1.03%142,33424,000,000주2836.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004440삼일씨엔에스KOSPI5,060원-60원-1.17%25,81712,731,947주644.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004450삼화왕관KOSPI27,250원950원3.61%2,8472,154,379주587억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004490세방전지KOSPI58,000원2,700원4.88%37,46813,860,000주8038.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004540깨끗한나라KOSPI1,229원-3원-0.24%44,74537,240,693주457.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004560현대비앤지스틸KOSPI12,390원240원1.98%43,49815,078,811주1868.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004650창해에탄올KOSDAQ9,420원70원0.75%28,5419,190,885주865.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—삼성스팩10호KOSDAQ1,987원1원0.05%5,1587,520,000주149.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004545깨끗한나라우KOSPI4,700원145원3.18%2,994366,160주17.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004590한국가구KOSDAQ5,690원190원3.45%34,72915,000,000주853.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004690삼천리KOSPI124,700원2,000원1.63%7,6783,626,777주4522.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004710한솔테크닉스KOSPI7,930원-230원-2.82%463,76153,119,817주4212.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004720팜젠사이언스KOSPI3,305원85원2.64%18,67622,654,365주748.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004770써니전자KOSPI1,698원0원0.00%161,22635,507,438주602.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004780대륙제관KOSDAQ4,085원85원2.13%30,67215,903,199주649.6억원
97,644건 중 67,151–67,200← 이전1344 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬