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—2026-08-14000145하이트진로홀딩스우KOSPI9,600원0원0.00%65470,810주45.1억원
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—2026-08-14000210DLKOSPI51,900원1,000원1.96%57,78820,955,884주1조원
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—2026-08-14900290GRTKOSDAQ3,880원20원0.52%301,51683,510,544주3240.2억원
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—2026-08-14000220유유제약KOSPI3,820원70원1.87%73,13715,747,462주601.5억원
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—2026-08-14000155두산우KOSPI439,500원3,500원0.80%9,2993,996,462주1.7조원
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—2026-08-14000120CJ대한통운KOSPI77,200원3,200원4.32%54,11322,812,344주1.7조원
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—2026-08-14000050경방KOSPI8,900원130원1.48%97,10027,415,270주2439.9억원
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—2026-08-14900310컬러레이KOSDAQ2,065원85원4.29%24,28412,808,335주264.4억원
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—2026-08-14000490대동KOSPI8,300원-180원-2.12%1,180,79928,826,865주2392.6억원
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—2026-08-14900340윙입푸드KOSDAQ1,662원-43원-2.52%1,874,05312,582,732주209.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900300오가닉티코스메틱KOSDAQ2,845원-155원-5.17%306,45320,580,097주585.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000040KR모터스KOSPI1,221원-7원-0.57%17,03817,275,036주210.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—유진스팩12호KOSDAQ1,991원4원0.20%7095,660,000주112.6억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14—삼성스팩10호KOSDAQ1,987원1원0.05%5,1587,520,000주149.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14293580나우IBKOSDAQ1,511원-36원-2.33%263,57694,929,950주1434.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14293490카카오게임즈KOSDAQ8,990원-80원-0.88%498,252106,745,265주9596.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14293480하나제약KOSPI8,980원160원1.81%49,72017,772,946주1596억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14291810핀텔KOSDAQ1,375원-49원-3.44%140,03911,368,712주156.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14291650츌립앤사이언스KOSDAQ1,676원-40원-2.33%30,46230,519,621주511.5억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14291230컴투스엔KOSDAQ2,740원-200원-6.80%206,44724,011,231주657.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290740액트로KOSDAQ7,880원-450원-5.40%198,23010,065,011주793.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290720푸드나무KOSDAQ3,120원45원1.46%86,99038,149,273주1190.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290690아리바이오홀딩스KOSDAQ4,255원35원0.83%281,64852,959,427주2253.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290670대보마그네틱KOSDAQ5,550원-150원-2.63%11,5127,857,660주436.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290660다이나믹솔루션KOSDAQ1,780원-85원-4.56%512,29542,837,888주762.5억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290650엘앤씨바이오KOSDAQ54,700원0원0.00%131,12126,969,704주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290560파라택시스이더리움KOSDAQ1,041원7원0.68%118,08222,362,730주232.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290550디케이티KOSDAQ19,980원100원0.50%188,98020,001,230주3996.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290520신도기연KOSDAQ1,646원-87원-5.02%25,76115,736,164주259억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290270휴네시온KOSDAQ2,755원-10원-0.36%9,7129,607,672주264.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290120DH오토리드KOSDAQ2,450원50원2.08%14,99515,825,177주387.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290090트윔KOSDAQ4,300원40원0.94%7937,440,568주319.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14289930웨이비스KOSDAQ7,120원-260원-3.52%125,23213,149,010주936.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14289220자이언트스텝KOSDAQ1,213원-1원-0.08%21,31622,312,221주270.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14289170바이오텐KONEX2,800원285원11.33%63,576,689주100.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14289080SV인베스트먼트KOSDAQ2,190원-30원-1.35%668,24760,138,233주1317억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14289010아이스크림에듀KOSDAQ891원-1원-0.11%91,24913,945,256주124.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14288980모아데이타KOSDAQ823원107원14.94%1,183,41636,381,379주299.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14288620에스프리즘KOSDAQ4,425원-150원-3.28%64,1656,979,316주308.8억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14288330파라택시스코리아KOSDAQ416원0원0.00%0106,080,948주441.2억원
89,026건 중 59,651–59,700← 이전1194 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬