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-price2026-08-192026-08-20 11:27:40—2026-08-19000020동화약품KOSPI5,070원-120원-2.31%128,67327,931,470주1416.1억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900340윙입푸드KOSDAQ1,465원-93원-5.97%252,95712,582,732주184.3억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900310컬러레이KOSDAQ2,005원-165원-7.60%25,01312,808,335주256.8억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900300오가닉티코스메틱KOSDAQ2,605원-105원-3.87%111,25520,580,097주536.1억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000230일동홀딩스KOSPI6,140원-120원-1.92%5,60611,540,400주708.5억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000227유유제약2우BKOSPI7,830원430원5.81%2,585322,960주25.2억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000225유유제약1우KOSPI3,720원0원0.00%3,0732,266,930주84.3억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000215DL우KOSPI24,000원200원0.84%3,9221,686,115주404.6억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000100유한양행KOSPI79,600원0원0.00%199,11279,647,601주6.3조원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000050경방KOSPI8,320원-210원-2.46%35,27727,415,270주2280.9억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900260로스웰KOSDAQ1,621원6원0.37%6,09546,029,706주746.1억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900110딥커머스KOSDAQ1,211원3원0.25%6,05718,437,131주223.2억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000070삼양홀딩스KOSPI59,700원-1,200원-1.97%8,6497,763,191주4634.6억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000140하이트진로홀딩스KOSPI8,120원-180원-2.17%12,31623,206,765주1884.3억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000120CJ대한통운KOSPI73,000원-2,300원-3.05%48,63722,812,344주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900290GRTKOSDAQ3,380원-245원-6.76%466,76083,510,544주2822.6억원
fsc-stock-price2026-08-192026-08-20 11:27:42—2026-08-19001515SK증권우KOSPI4,050원-125원-2.99%5,3311,956,257주79.2억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069730DSR제강KOSPI5,760원-60원-1.03%28,57514,400,000주829.4억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069920엑시온그룹KOSDAQ1,115원70원6.70%4,049,75614,393,455주160.4억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069960현대백화점KOSPI94,800원-5,200원-5.20%103,85921,564,912주2조원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19—대신밸런스제20호스팩KOSDAQ1,977원-1원-0.05%1,2906,740,000주133.2억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069620대웅제약KOSPI118,300원-200원-0.17%15,34611,586,575주1.3조원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069540빛과전자KOSDAQ2,650원-80원-2.93%2,949,957112,691,897주2986.3억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19068100케이웨더KOSDAQ2,345원15원0.64%11,06511,927,536주279.7억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19068050팬엔터테인먼트KOSDAQ1,184원16원1.37%37,37727,694,076주327.8억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069510에스텍KOSDAQ12,940원430원3.44%94,81110,910,000주1411.7억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069460대호에이엘KOSPI2,660원0원0.00%017,414,390주463.2억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069410엔텔스KOSDAQ2,990원0원0.00%14,78910,244,824주306.3억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069330유아이디KOSDAQ1,041원-8원-0.76%46,12316,952,574주176.4억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054920한컴위드KOSDAQ3,530원-125원-3.42%90,48328,217,081주996억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069260TKG휴켐스KOSPI15,910원-220원-1.36%40,04240,878,588주6503.7억원
fsc-stock-price2026-08-192026-08-20 11:28:28—2026-08-19361570알비더블유KOSDAQ1,695원7원0.41%45,28728,743,291주487.1억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19070590인티큐브KOSDAQ1,870원68원3.77%12,02913,879,521주259.5억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19070960모나용평KOSPI2,265원10원0.44%282,86848,133,333주1090.2억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19071050한국금융지주KOSPI183,100원-8,500원-4.44%436,34455,725,992주10.2조원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19071055한국금융지주우KOSPI149,200원-5,300원-3.43%9,0505,858,251주8740.5억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19071090하이스틸KOSPI2,960원-65원-2.15%76,02620,191,471주597.6억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19071200인피니트헬스케어KOSDAQ9,100원80원0.89%100,92624,396,458주2220억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19071280로체시스템즈KOSDAQ6,810원-190원-2.71%161,28015,296,603주1041.6억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19071320지역난방공사KOSPI73,000원-700원-0.95%14,50911,578,744주8452.4억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19071670에이테크솔루션KOSDAQ5,130원10원0.20%8,23610,000,000주513억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19071840롯데하이마트KOSPI6,370원-140원-2.15%11,06623,607,712주1503.8억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19071850캐스텍코리아KOSDAQ1,337원-4원-0.30%1,21824,260,938주324.3억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19071950코아스KOSPI1,800원37원2.10%61,07114,459,195주260.2억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19071970HD현대마린엔진KOSPI54,100원-1,100원-1.99%147,21033,921,495주1.8조원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19072020중앙백신KOSDAQ9,200원-130원-1.39%3,9759,256,781주851.6억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19072130유엔젤KOSPI4,790원-90원-1.84%39,43312,695,454주608.1억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19072470우리산업홀딩스KOSDAQ2,530원20원0.80%9,25318,887,341주477.8억원
152,185건 중 119,351–119,400← 이전2388 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬