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-price2026-08-272026-08-28 12:48:02—2026-08-27000320노루홀딩스KOSPI17,260원-10원-0.06%4,04413,291,151주2294억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000225유유제약1우KOSPI3,615원-15원-0.41%7,7732,266,930주81.9억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000210DLKOSPI50,000원350원0.70%36,68920,955,884주1조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000390SP삼화KOSPI6,400원-80원-1.23%66,08227,203,469주1741억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02기아2026-08-27000270기아KOSPI126,100원-5,300원-4.03%1,435,376390,412,998주49.2조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000157두산2우BKOSPI340,000원3,500원1.04%219893,038주3036.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000400롯데손해보험KOSPI2,080원-5원-0.24%321,387310,336,320주6454.9억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000325노루홀딩스우KOSPI26,900원400원1.51%52243,559주65.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000250삼천당제약KOSDAQ172,800원1,700원0.99%72,57023,457,472주4조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000227유유제약2우BKOSPI7,310원-40원-0.54%4,996322,960주23.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000220유유제약KOSPI3,770원0원0.00%26,75115,747,462주593.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000215DL우KOSPI24,000원-100원-0.41%1,0471,686,115주404.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000145하이트진로홀딩스우KOSPI9,230원90원0.98%1,582470,810주43.4억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27—덕양에너젠KOSDAQ8,810원110원1.26%29,45725,468,962주2243.8억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000180성창기업지주KOSPI5,250원0원0.00%10,44913,950,320주732.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000150두산KOSPI1,214,000원34,000원2.88%75,31316,193,835주19.6조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000140하이트진로홀딩스KOSPI8,030원-160원-1.95%13,55823,206,765주1863.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000120CJ대한통운KOSPI73,300원-1,300원-1.74%36,38822,812,344주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000105유한양행우KOSPI70,000원-2,000원-2.78%8951,180,940주826.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000087하이트진로2우BKOSPI12,280원0원0.00%3901,130,138주138.7억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000020동화약품KOSPI5,090원-90원-1.74%47,32027,931,470주1421.7억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900340윙입푸드KOSDAQ1,533원-2원-0.13%82,93812,582,732주192.8억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000070삼양홀딩스KOSPI59,600원0원0.00%5,3557,763,191주4626.8억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900310컬러레이KOSDAQ2,150원-30원-1.38%3,88312,808,335주275.3억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900300오가닉티코스메틱KOSDAQ3,470원5원0.14%1,037,16720,580,097주714.1억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900290GRTKOSDAQ3,890원-155원-3.83%236,59583,510,544주3248.5억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900260로스웰KOSDAQ1,654원14원0.85%3,25546,029,706주761.3억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900270헝셩그룹KOSDAQ3,545원0원0.00%2,744,7955,112,288주181.2억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000155두산우KOSPI432,500원500원0.12%6,6543,996,462주1.7조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000080하이트진로KOSPI15,180원-320원-2.06%135,67470,133,611주1조원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000050경방KOSPI8,260원10원0.12%24,25927,415,270주2264.5억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000040KR모터스KOSPI1,356원-4원-0.29%57,07117,275,036주234.2억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900110딥커머스KOSDAQ1,201원0원0.00%018,437,131주221.4억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000100유한양행KOSPI82,700원-4,000원-4.61%376,12379,647,601주6.5조원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27093190빅솔론KOSDAQ8,380원-160원-1.87%13,53019,238,905주1612.2억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27396270넥스트칩KOSDAQ2,060원35원1.73%47,54032,887,431주677.4억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27395400SK리츠KOSPI5,510원-150원-2.65%231,550301,017,620주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27394800쓰리빌리언KOSDAQ5,190원-220원-4.07%186,22131,822,553주1651.5억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27394420리센스메디컬KOSDAQ11,680원280원2.46%110,29210,999,701주1284.7억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27394280오픈엣지테크놀로지KOSDAQ9,300원50원0.54%72,36926,346,530주2450.2억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27393970대진첨단소재KOSDAQ2,825원0원0.00%017,850,820주504.2억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27393890더블유씨피KOSDAQ9,740원870원9.81%529,28333,843,144주3296.3억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27393210토마토시스템KOSDAQ2,305원-35원-1.50%15,86215,614,544주359.9억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27390110애니메디솔루션KONEX349원-1원-0.29%3579,697,047주33.8억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389680유디엠텍KOSDAQ1,757원405원29.96%1,428,8668,320,693주146.1억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389650넥스트바이오메디컬KOSDAQ33,450원-100원-0.30%22,8238,277,286주2768.7억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389500에스비비테크KOSDAQ39,150원2,000원5.38%83,5316,663,472주2608.7억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389470인벤티지랩KOSDAQ29,200원-750원-2.50%45,07413,307,708주3885.8억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389260대명에너지KOSDAQ13,710원-20원-0.15%76,79117,916,325주2456.3억원
143,562건 중 102,951–103,000← 이전2060 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬