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-price2026-08-202026-08-21 11:27:41—2026-08-20000220유유제약KOSPI3,755원40원1.08%41,41915,747,462주591.3억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20—덕양에너젠KOSDAQ9,170원630원7.38%81,83425,468,962주2335.5억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000180성창기업지주KOSPI5,300원10원0.19%4,32013,950,320주739.3억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000157두산2우BKOSPI339,500원2,000원0.59%353893,038주3031.8억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000050경방KOSPI8,260원-60원-0.72%36,26627,415,270주2264.5억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000210DLKOSPI48,950원-1,150원-2.30%45,33820,955,884주1조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000155두산우KOSPI419,000원13,000원3.20%7,0853,996,462주1.6조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000150두산KOSPI1,178,000원-15,000원-1.26%43,49316,193,835주19조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000145하이트진로홀딩스우KOSPI9,540원-110원-1.14%665470,810주44.9억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000140하이트진로홀딩스KOSPI8,080원-40원-0.49%10,78023,206,765주1875.1억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900310컬러레이KOSDAQ2,050원45원2.24%4,55112,808,335주262.5억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000225유유제약1우KOSPI3,745원25원0.67%2,1892,266,930주84.8억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000215DL우KOSPI23,550원-450원-1.88%2,2851,686,115주397억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000120CJ대한통운KOSPI73,500원500원0.68%30,90122,812,344주1.6조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000100유한양행KOSPI83,400원3,800원4.77%314,07979,647,601주6.6조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000087하이트진로2우BKOSPI12,440원110원0.89%2,4511,130,138주140.5억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000070삼양홀딩스KOSPI60,500원800원1.34%14,7947,763,191주4696.7억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900300오가닉티코스메틱KOSDAQ2,475원-130원-4.99%140,93120,580,097주509.3억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000040KR모터스KOSPI1,354원-64원-4.51%95,40417,275,036주233.9억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000020동화약품KOSPI5,200원130원2.56%85,41127,931,470주1452.4억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900340윙입푸드KOSDAQ1,410원-55원-3.75%216,23912,582,732주177.4억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900290GRTKOSDAQ3,540원160원4.73%283,54783,510,544주2956.2억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900260로스웰KOSDAQ1,618원-3원-0.19%3,00946,029,706주744.7억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20058400KNNKOSDAQ5,240원40원0.77%3,77613,242,972주693.9억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20058430포스코스틸리온KOSPI4,640원70원1.53%203,76260,000,000주2784억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20058470리노공업KOSDAQ69,500원1,600원2.36%343,29276,211,850주5.2조원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20058450한주에이알티KOSDAQ2,175원-60원-2.68%108,4235,013,372주109억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20058610에스피지KOSDAQ103,400원1,900원1.87%248,35522,177,360주2.2조원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20058630엠게임KOSDAQ4,235원-10원-0.24%21,78818,772,574주795억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20058110멕아이씨에스KOSDAQ1,784원-11원-0.61%30,03316,050,530주286.3억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20057680티사이언티픽KOSDAQ1,468원-2원-0.14%20,89315,792,909주231.8억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20057540옴니시스템KOSDAQ667원0원0.00%100,23359,394,268주396.1억원
fsc-stock-price2026-08-202026-08-21 11:27:52—2026-08-20057030YBM넷KOSDAQ2,205원0원0.00%6,31116,312,697주359.6억원
fsc-stock-price2026-08-202026-08-21 11:27:46—2026-08-20—피스피스스튜디오KOSDAQ5,370원-120원-2.19%159,94814,168,911주760.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001045CJ우KOSPI70,500원-100원-0.14%3,1752,260,223주1593.4억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001070대한방직KOSPI6,100원-40원-0.65%8,0085,300,000주323.3억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001020페이퍼코리아KOSPI2,185원120원5.81%32,47335,596,662주777.7억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001040CJKOSPI122,900원100원0.08%133,32129,176,998주3.5조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000890보해양조KOSPI1,373원23원1.70%647,13827,624,025주379.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—제이피아이헬스케어KOSDAQ9,050원-230원-2.48%8,6685,105,400주462억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001430세아베스틸지주KOSPI41,100원-1,600원-3.75%124,37735,862,119주1.4조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—보원케미칼KOSDAQ2,350원0원0.00%71,59511,143,601주261.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001120LX인터내셔널KOSPI37,900원-550원-1.43%74,97838,760,000주1.4조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001210금호전기KOSPI7,460원1,720원29.97%8,794,21712,376,016주923.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001230동국홀딩스KOSPI1,944원-13원-0.66%320,028155,507,715주3023억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001290상상인증권KOSPI1,010원81원8.72%3,175,981108,337,120주1094.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001360삼성제약KOSPI1,276원20원1.59%210,46894,162,079주1201.5억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—삼진식품KOSDAQ5,240원60원1.16%38,2869,918,656주519.7억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001420태원물산KOSPI2,125원25원1.19%51,6637,600,000주161.5억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001440대한전선KOSPI28,350원350원1.25%958,689195,992,596주5.5조원
152,185건 중 117,401–117,450← 이전2349 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬