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—2026-08-14000140하이트진로홀딩스KOSPI8,440원240원2.93%19,13823,206,765주1958.6억원
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—2026-08-14900260로스웰KOSDAQ1,638원-10원-0.61%10,20346,029,706주753.9억원
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—2026-08-14000020동화약품KOSPI5,310원170원3.31%171,79527,931,470주1483.1억원
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—2026-08-14000087하이트진로2우BKOSPI12,460원70원0.56%1841,130,138주140.8억원
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—2026-08-14000150두산KOSPI1,276,000원14,000원1.11%52,30116,193,835주20.6조원
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—2026-08-14000180성창기업지주KOSPI5,440원10원0.18%8,29513,950,320주758.8억원
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—2026-08-14000227유유제약2우BKOSPI7,800원510원7.00%8,579322,960주25.1억원
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—2026-08-14000080하이트진로KOSPI15,850원480원3.12%154,94670,133,611주1.1조원
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—2026-08-14000070삼양홀딩스KOSPI60,200원600원1.01%7,0017,763,191주4673.4억원
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—2026-08-14000215DL우KOSPI23,900원450원1.92%1,1341,686,115주402.9억원
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—2026-08-14000105유한양행우KOSPI70,700원1,100원1.58%8981,180,940주834.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000157두산2우BKOSPI355,000원8,000원2.31%454893,038주3170.2억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14—덕양에너젠KOSDAQ8,920원20원0.22%79,25825,468,962주2271.8억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000225유유제약1우KOSPI3,685원50원1.38%23,8972,266,930주83.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000240한국앤컴퍼니KOSPI26,250원250원0.96%78,61994,935,240주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000400롯데손해보험KOSPI2,045원62원3.13%478,114310,336,320주6346.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000480CR홀딩스KOSPI4,695원25원0.54%4,25846,890,490주2201.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000520삼일제약KOSPI6,760원-30원-0.44%75,92821,691,811주1466.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000230일동홀딩스KOSPI6,520원70원1.09%9,46111,540,400주752.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000250삼천당제약KOSDAQ189,000원-800원-0.42%171,92423,457,472주4.4조원
fsc-stock-price2026-08-142026-08-18 17:24:03기아2026-08-14000270기아KOSPI141,700원4,300원3.13%771,767390,412,998주55.3조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000320노루홀딩스KOSPI17,020원-100원-0.58%11,18113,291,151주2262.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000390SP삼화KOSPI6,310원180원2.94%126,39827,203,469주1716.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000430대원강업KOSPI4,085원335원8.93%2,645,66762,000,000주2532.7억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000440중앙에너비스KOSDAQ12,280원-60원-0.49%13,7416,227,130주764.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000540흥국화재KOSPI3,460원170원5.17%73,08164,242,645주2222.7억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000640동아쏘시오홀딩스KOSPI93,000원-1,400원-1.48%22,8586,732,527주6261.2억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000370한화손해보험KOSPI6,990원580원9.05%1,111,263116,738,915주8160억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000500가온전선KOSPI167,100원100원0.06%115,65729,777,607주4.9조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000545흥국화재우KOSPI5,460원10원0.18%1,198768,000주41.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03SK하이닉스2026-08-14000660SK하이닉스KOSPI1,645,000원52,000원3.26%4,520,990730,492,365주1201.6조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000325노루홀딩스우KOSPI25,650원300원1.18%131243,559주62.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001460BYCKOSPI38,400원250원0.66%3,1756,246,150주2398.5억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14065350신성델타테크KOSDAQ33,100원350원1.07%141,05527,483,948주9097.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14065370위세아이텍KOSDAQ2,995원-55원-1.80%13,5737,383,954주221.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14065420에스아이리소스KOSDAQ94원0원0.00%077,482,810주72.8억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14065440이루온KOSDAQ1,546원-21원-1.34%123,63627,275,020주421.6억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14065450빅텍KOSDAQ3,030원-5원-0.16%172,85329,495,803주893.7억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14065500오리엔트정공KOSDAQ1,220원19원1.58%65,24735,742,912주436억원
97,644건 중 68,651–68,700← 이전1374 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬