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—2026-08-20000480CR홀딩스KOSPI4,560원-90원-1.94%53,18046,890,490주2138.2억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000490대동KOSPI7,750원-60원-0.77%374,74428,826,865주2234억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000860강남제비스코KOSPI11,930원300원2.58%28,07013,000,000주1550.9억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000725현대건설우KOSPI52,500원200원0.38%2,2371,054,693주553.7억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000760이화산업KOSPI13,460원660원5.16%2942,800,000주376.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—아크릴KOSDAQ16,750원270원1.64%24,4348,030,324주1345억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—인벤테라KOSDAQ7,970원250원3.24%5,6957,865,714주626.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000810삼성화재KOSPI622,000원9,000원1.47%71,16344,647,473주27.7조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000815삼성화재우KOSPI405,500원4,000원1.00%6,9013,007,020주1.2조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000850화천기공KOSPI36,750원450원1.24%14,3242,200,000주808.5억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—에스엔시스KOSDAQ23,250원650원2.88%12,3889,436,564주2194억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20—CJ4우(전환)KOSPI118,800원200원0.17%5,3414,226,512주5021억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20001060JW중외제약KOSPI27,450원950원3.58%67,76723,285,930주6391.9억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000720현대건설KOSPI113,800원-2,700원-2.32%482,327111,355,765주12.6조원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000910유니온KOSPI2,895원5원0.17%19,85915,611,619주451.9억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900110딥커머스KOSDAQ1,198원-13원-1.07%9,82118,437,131주220.8억원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
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 11:27:40—2026-08-20900290GRTKOSDAQ3,540원160원4.73%283,54783,510,544주2956.2억원
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 11:27:41—2026-08-20—보원케미칼KOSDAQ2,350원0원0.00%71,59511,143,601주261.8억원
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—2026-08-20000040KR모터스KOSPI1,354원-64원-4.51%95,40417,275,036주233.9억원
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—2026-08-20000070삼양홀딩스KOSPI60,500원800원1.34%14,7947,763,191주4696.7억원
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—2026-08-20000100유한양행KOSPI83,400원3,800원4.77%314,07979,647,601주6.6조원
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—2026-08-20000215DL우KOSPI23,550원-450원-1.88%2,2851,686,115주397억원
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—2026-08-20900310컬러레이KOSDAQ2,050원45원2.24%4,55112,808,335주262.5억원
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—2026-08-20000145하이트진로홀딩스우KOSPI9,540원-110원-1.14%665470,810주44.9억원
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—2026-08-20000155두산우KOSPI419,000원13,000원3.20%7,0853,996,462주1.6조원
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 11:27:41—2026-08-20000950전방KOSPI35,350원1,900원5.68%12,5781,680,000주593.8억원
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—2026-08-20000157두산2우BKOSPI339,500원2,000원0.59%353893,038주3031.8억원
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—2026-08-20—덕양에너젠KOSDAQ9,170원630원7.38%81,83425,468,962주2335.5억원
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 11:27:41—2026-08-20000227유유제약2우BKOSPI7,480원-350원-4.47%6,690322,960주24.1억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000230일동홀딩스KOSPI6,290원150원2.44%7,54711,540,400주725.8억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000250삼천당제약KOSDAQ182,800원3,200원1.78%139,05123,457,472주4.2조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000080하이트진로KOSPI15,130원20원0.13%85,27170,133,611주1조원
fsc-stock-price2026-08-202026-08-21 11:27:40—2026-08-20000105유한양행우KOSPI70,000원2,500원3.70%1,3721,180,940주826.6억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000370한화손해보험KOSPI7,360원60원0.82%686,970116,738,915주8591.9억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000390SP삼화KOSPI6,220원70원1.14%43,35227,203,469주1692억원
fsc-stock-price2026-08-202026-08-21 11:27:41—2026-08-20000240한국앤컴퍼니KOSPI23,600원-550원-2.28%104,43894,935,240주2.2조원
152,185건 중 117,501–117,550← 이전2351 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬