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-price2026-08-262026-08-27 12:48:02—2026-08-26000155두산우KOSPI432,000원24,000원5.88%7,3223,996,462주1.7조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000140하이트진로홀딩스KOSPI8,190원20원0.24%16,49623,206,765주1900.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000120CJ대한통운KOSPI74,600원1,100원1.50%21,66922,812,344주1.7조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000105유한양행우KOSPI72,000원1,600원2.27%3,1201,180,940주850.2억원
fsc-stock-price2026-08-262026-08-27 12:48:02기아2026-08-26000270기아KOSPI131,400원-3,500원-2.59%730,263390,412,998주51.3조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000227유유제약2우BKOSPI7,350원0원0.00%2,194322,960주23.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000210DLKOSPI49,650원1,500원3.12%40,68120,955,884주1조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000087하이트진로2우BKOSPI12,280원-110원-0.89%3181,130,138주138.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000070삼양홀딩스KOSPI59,600원0원0.00%7,8717,763,191주4626.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000225유유제약1우KOSPI3,630원10원0.28%8,2152,266,930주82.2억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000215DL우KOSPI24,100원550원2.34%1,0551,686,115주406.3억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—덕양에너젠KOSDAQ8,700원170원1.99%28,80325,468,962주2215.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000145하이트진로홀딩스우KOSPI9,140원-190원-2.04%3,884470,810주43억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000080하이트진로KOSPI15,500원130원0.85%82,03570,133,611주1조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002960한국쉘석유KOSPI501,000원3,000원0.60%2,1831,300,000주6513억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003030세아제강지주KOSPI101,800원-200원-0.20%17,7644,141,657주4216.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002920유성기업KOSPI1,735원-2원-0.12%22,79025,947,500주450.1억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002780진흥기업KOSPI782원0원0.00%0145,471,745주1137.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002760보락KOSPI1,020원10원0.99%69,38459,900,000주610.9억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003010혜인KOSPI11,660원1,310원12.66%370,45312,712,747주1482.3억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003380하림지주KOSDAQ10,950원-210원-1.88%338,389112,005,621주1.2조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003310대주산업KOSDAQ1,680원-4원-0.24%134,21935,392,350주594.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003300한일홀딩스KOSPI18,350원60원0.33%27,92430,831,444주5657.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003280흥아해운KOSPI1,711원-88원-4.89%3,573,762240,424,899주4113.6억원
fsc-stock-price2026-08-262026-08-27 12:48:33—2026-08-26900140엘브이엠씨홀딩스KOSPI1,227원-9원-0.73%249,012193,240,432주2371억원
fsc-stock-price2026-08-262026-08-27 12:48:33—2026-08-26900070글로벌에스엠KOSDAQ1,018원-13원-1.26%9,19026,871,984주273.5억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26475240하나32호스팩KOSDAQ2,090원0원0.00%1,0833,200,000주66.8억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26475250하나33호스팩KOSDAQ2,080원0원0.00%7,3843,700,000주76.9억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26475400씨메스로보틱스KOSDAQ18,490원-80원-0.43%15,08711,806,894주2183억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26475430키스트론KOSDAQ4,405원105원2.44%82,99417,848,110주786.2억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26475460미트박스KOSDAQ6,300원50원0.80%7,7715,646,525주355.7억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26475560더본코리아KOSPI17,210원-1,110원-6.06%164,97814,827,970주2551.8억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26475580에이럭스KOSDAQ7,570원160원2.16%103,27813,624,900주1031.4억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26475660에스켐KOSDAQ3,255원-65원-1.96%2,1217,929,835주258.1억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26475830오름테라퓨틱KOSDAQ68,200원-2,500원-3.54%82,18621,719,590주1.4조원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26475960토모큐브KOSDAQ31,900원650원2.08%26,16913,476,174주4298.8억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26476040오가노이드사이언스KOSDAQ7,100원100원1.43%24,1096,585,760주467.5억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26476060온코닉테라퓨틱스KOSDAQ14,460원90원0.63%188,58145,407,840주6565.9억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26476080M83KOSDAQ3,960원-110원-2.70%21,9478,077,000주319.8억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26476710타조이엔터테인먼트KONEX17,000원0원0.00%01,000,000주170억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26476830알지노믹스KOSDAQ31,500원-450원-1.41%324,03628,055,436주8837.4억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26477340에이치엠씨제7호스팩KOSDAQ2,060원0원0.00%4,1287,510,000주154.7억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26477380미래에셋비전스팩4호KOSDAQ2,085원0원0.00%2,8708,100,000주168.8억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26477470미래에셋비전스팩5호KOSDAQ2,075원5원0.24%2,9975,480,000주113.7억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26477760DB금융스팩12호KOSDAQ2,080원0원0.00%1,4245,840,000주121.4억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26477850마키나락스KOSDAQ25,200원800원3.28%1,577,01017,754,736주4474.1억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26478110이베스트스팩6호KOSDAQ2,060원-10원-0.48%2,7385,020,000주103.4억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26478340나라스페이스테크놀로지KOSDAQ10,130원-20원-0.20%32,68111,570,133주1172억원
fsc-stock-price2026-08-262026-08-27 12:48:32—2026-08-26478390KB제29호스팩KOSDAQ2,070원5원0.24%4,6406,220,000주128.7억원
83,286건 중 44,251–44,300← 이전886 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬