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-price2026-08-062026-08-07 10:42:39—2026-08-06950220네오이뮨텍KOSDAQ1,365원-8원-0.58%88,84534,211,840주466.9억원
fsc-stock-price2026-08-062026-08-07 10:42:39—2026-08-06950200소마젠KOSDAQ2,860원15원0.53%14,52619,236,053주550.1억원
fsc-stock-price2026-08-062026-08-07 10:42:39—2026-08-06900120씨엑스아이KOSDAQ799원12원1.52%20,09211,169,660주89.2억원
fsc-stock-price2026-08-062026-08-07 10:42:39—2026-08-06900250크리스탈신소재KOSDAQ1,055원-5원-0.47%107,65035,815,001주377.8억원
fsc-stock-price2026-08-062026-08-07 10:42:39—2026-08-06900070글로벌에스엠KOSDAQ990원-38원-3.70%29,29126,871,984주266억원
fsc-stock-price2026-08-062026-08-07 10:42:39—2026-08-06900140엘브이엠씨홀딩스KOSPI1,214원-11원-0.90%524,183193,240,432주2345.9억원
fsc-stock-price2026-08-062026-08-07 10:42:39—2026-08-06900100파이온엑스KOSDAQ2,550원585원29.77%730,4365,276,050주134.5억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06900110딥커머스KOSDAQ1,126원-11원-0.97%16,49818,437,131주207.6억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06900260로스웰KOSDAQ1,689원-41원-2.37%3,27346,029,706주777.4억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06900310컬러레이KOSDAQ2,005원6원0.30%1,06612,808,335주256.8억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06900340윙입푸드KOSDAQ1,196원37원3.19%57,23512,582,732주150.4억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000040KR모터스KOSPI1,250원3원0.24%27,99617,275,036주215.9억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000087하이트진로2우BKOSPI12,300원-120원-0.97%2,0441,130,138주139억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000105유한양행우KOSPI64,900원-100원-0.15%8381,180,940주766.4억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000140하이트진로홀딩스KOSPI8,090원60원0.75%13,06323,206,765주1877.4억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000180성창기업지주KOSPI5,300원20원0.38%4,98913,950,320주739.3억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000225유유제약1우KOSPI3,760원-5원-0.13%4,0222,266,930주85.2억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000227유유제약2우BKOSPI7,550원160원2.17%2,655322,960주24.3억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000230일동홀딩스KOSPI6,410원10원0.16%12,08911,540,400주739.7억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000240한국앤컴퍼니KOSPI26,400원950원3.73%124,85594,935,240주2.5조원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000250삼천당제약KOSDAQ165,100원-1,500원-0.90%155,36023,457,472주3.8조원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000270기아KOSPI133,600원600원0.45%796,639390,412,998주52.1조원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06900290GRTKOSDAQ3,730원-80원-2.10%292,63781,800,000주3051.1억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06900300오가닉티코스메틱KOSDAQ1,920원23원1.21%57,41620,580,097주395.1억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000020동화약품KOSPI5,010원90원1.83%151,31727,931,470주1399.3억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000050경방KOSPI8,680원-90원-1.03%14,68027,415,270주2379.6억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000070삼양홀딩스KOSPI58,800원500원0.86%3,7937,763,191주4564.7억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000080하이트진로KOSPI15,480원430원2.86%125,60870,133,611주1조원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000100유한양행KOSPI77,800원2,700원3.60%267,75079,647,601주6.1조원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000120CJ대한통운KOSPI78,200원1,300원1.69%51,74122,812,344주1.7조원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000145하이트진로홀딩스우KOSPI9,400원120원1.29%5470,810주44.2억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000150두산KOSPI1,188,000원-72,000원-5.71%50,72016,193,835주19.2조원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000155두산우KOSPI441,000원-28,000원-5.97%8,5273,996,462주1.7조원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000157두산2우BKOSPI335,000원-15,000원-4.29%284893,038주2991.6억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06—덕양에너젠KOSDAQ8,380원0원0.00%66,25525,468,962주2134.2억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000215DL우KOSPI22,650원-250원-1.09%9771,686,115주381.9억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000220유유제약KOSPI3,670원10원0.27%40,68715,747,462주577.9억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000325노루홀딩스우KOSPI23,300원1,150원5.19%105243,559주56.7억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000370한화손해보험KOSPI5,930원30원0.51%211,093116,738,915주6922.6억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06000400롯데손해보험KOSPI2,040원81원4.13%568,136310,336,320주6330.8억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06—엔비알모션KOSDAQ5,740원-180원-3.04%153,41611,010,384주631.9억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06—디비금융제14호스팩KOSDAQ1,993원-7원-0.35%5,9805,315,000주105.9억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06000500가온전선KOSPI155,100원-3,800원-2.39%146,85229,777,607주4.6조원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06000520삼일제약KOSPI7,060원50원0.71%61,28821,691,811주1531.4억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06000540흥국화재KOSPI3,220원25원0.78%23,85364,242,645주2068.6억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06000650천일고속KOSPI146,800원-200원-0.14%2,0551,429,220주2098억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06000680LS네트웍스KOSPI2,900원35원1.22%69,57878,803,016주2285.2억원
fsc-stock-price2026-08-062026-08-07 10:42:10—2026-08-06000720현대건설KOSPI112,600원2,500원2.27%643,555111,355,765주12.5조원
157,937건 중 143,201–143,250← 이전2865 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬