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—2026-08-14900290GRTKOSDAQ3,880원20원0.52%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 17:24:06—2026-08-14003800에이스침대KOSDAQ33,350원100원0.30%1,40111,090,000주3698.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004020현대제철KOSPI29,900원1,100원3.82%674,289133,445,785주3.9조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004060SG세계물산KOSPI2,470원-20원-0.80%247,58220,242,496주499.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004080신흥KOSPI14,040원10원0.07%3,3199,300,000주1305.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003960사조대림KOSPI31,650원250원0.80%2,1989,164,467주2900.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—매드업KOSDAQ8,160원-1,090원-11.78%2,914,52518,807,400주1534.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004000롯데정밀화학KOSPI47,100원800원1.73%26,33625,800,000주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004090한국석유KOSPI10,930원120원1.11%68,23112,694,120주1387.4억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004100태양금속KOSPI2,400원25원1.05%178,42036,700,000주880.8억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004105태양금속우KOSPI2,825원-10원-0.35%6,0723,300,000주93.2억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004140동방KOSPI1,891원22원1.18%123,11247,971,766주907.1억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004150한솔홀딩스KOSPI3,480원230원7.08%384,18841,026,620주1427.7억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004170신세계KOSPI427,000원7,500원1.79%50,7199,445,181주4조원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—교보18호스팩KOSDAQ2,015원5원0.25%36,5705,040,000주101.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—하나35호스팩KOSDAQ1,999원-1원-0.05%2736,030,000주120.5억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14004250NPCKOSPI2,940원60원2.08%16,65236,720,000주1079.5억원
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
106,262건 중 75,651–75,700← 이전1514 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬