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-price2026-08-132026-08-15 00:15:49—2026-08-13000087하이트진로2우BKOSPI12,390원-30원-0.24%1491,130,138주140억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000120CJ대한통운KOSPI74,000원-100원-0.13%72,27422,812,344주1.6조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000145하이트진로홀딩스우KOSPI9,600원50원0.52%73470,810주45.1억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000155두산우KOSPI436,000원-1,000원-0.23%11,7913,996,462주1.7조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000180성창기업지주KOSPI5,430원-10원-0.18%7,82613,950,320주757.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000210DLKOSPI50,900원800원1.60%139,71120,955,884주1조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000220유유제약KOSPI3,750원-60원-1.57%40,77215,747,462주590.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000225유유제약1우KOSPI3,635원5원0.14%23,7192,266,930주82.4억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000230일동홀딩스KOSPI6,450원-270원-4.02%10,72911,540,400주744.3억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000250삼천당제약KOSDAQ189,800원3,600원1.93%223,02023,457,472주4.4조원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900260로스웰KOSDAQ1,648원16원0.98%10,81446,029,706주758.5억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900300오가닉티코스메틱KOSDAQ3,000원60원2.04%1,914,47120,580,097주617.4억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900310컬러레이KOSDAQ1,980원-125원-5.94%6,90312,808,335주253.6억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000070삼양홀딩스KOSPI59,600원100원0.17%3,4337,763,191주4626.8억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000105유한양행우KOSPI69,600원300원0.43%7971,180,940주821.9억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000140하이트진로홀딩스KOSPI8,200원-80원-0.97%5,33123,206,765주1902.9억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000150두산KOSPI1,262,000원8,000원0.64%55,75316,193,835주20.4조원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000157두산2우BKOSPI347,000원0원0.00%877893,038주3098.8억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13—덕양에너젠KOSDAQ8,900원-50원-0.56%117,99125,468,962주2266.7억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000215DL우KOSPI23,450원350원1.52%2,1341,686,115주395.3억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000227유유제약2우BKOSPI7,290원-10원-0.14%1,072322,960주23.5억원
fsc-stock-price2026-08-132026-08-15 00:15:49—2026-08-13000240한국앤컴퍼니KOSPI26,000원600원2.36%116,59894,935,240주2.4조원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900290GRTKOSDAQ3,860원-65원-1.66%306,58081,800,000주3157.4억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13900340윙입푸드KOSDAQ1,705원-185원-9.79%1,051,59012,582,732주214.5억원
fsc-stock-price2026-08-132026-08-15 00:15:48—2026-08-13000020동화약품KOSPI5,140원-150원-2.84%122,64527,931,470주1435.6억원
fsc-stock-price2026-08-132026-08-15 00:16:01—2026-08-13017800현대엘리베이터KOSPI71,900원1,000원1.41%199,10139,092,385주2.8조원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13251120바이오에프디엔씨KOSDAQ8,860원-120원-1.34%22,1838,695,700주770.4억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13250930예선테크KOSDAQ1,729원22원1.29%8,3176,600,088주114.1억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13250060모비스KOSDAQ3,055원75원2.52%389,77232,171,314주982.8억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13250030진코스텍KONEX24,500원600원2.51%18,3182,891,933주708.5억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13250000보라티알KOSDAQ5,970원80원1.36%2,0896,750,733주403억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13249420일동제약KOSPI15,220원-40원-0.26%148,84931,638,252주4815.3억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13248170샘표식품KOSPI23,450원-450원-1.88%8,7764,568,286주1071.2억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13248070솔루엠KOSPI15,190원-110원-0.72%65,21547,816,236주7263.2억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13247660나노씨엠에스KOSDAQ2,460원-200원-7.52%75,3674,343,920주106.8억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13247540에코프로비엠KOSDAQ114,500원100원0.09%384,61997,830,434주11.2조원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13246960SCL사이언스KOSDAQ1,853원-92원-4.73%91,14634,017,047주630.3억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13246720아스타KOSDAQ6,070원0원0.00%016,381,300주994.3억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13246710티앤알바이오팹KOSDAQ2,645원20원0.76%108,69947,664,504주1260.7억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13246690TS인베스트먼트KOSDAQ1,795원13원0.73%82,38123,778,174주426.8억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13246250에스엘에스바이오KOSDAQ1,969원0원0.00%015,348,206주302.2억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13245620EDGCKOSDAQ741원0원0.00%0225,531,114주1671.1억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13245450씨앤에스링크KONEX1,599원0원0.00%11,579,960주25.2억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13244920에이플러스에셋KOSPI13,050원700원5.67%43,54922,607,693주2950.3억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13244880나눔테크KONEX1,743원-1원-0.06%575,020,000주87.4억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13244460올리패스KOSDAQ1,651원0원0.00%08,125,511주134.1억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13243870아이티센코어KONEX8,490원-10원-0.12%772,892,631주245.5억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13243840신흥에스이씨KOSDAQ5,340원100원1.91%180,99638,558,235주2059억원
fsc-stock-price2026-08-132026-08-15 00:16:31—2026-08-13243070휴온스KOSDAQ26,450원50원0.19%24,11311,979,665주3168.6억원
157,937건 중 131,301–131,350← 이전2627 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬