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-price2026-08-112026-08-13 00:15:48—2026-08-11000227유유제약2우BKOSPI7,380원-320원-4.16%2,877322,960주23.8억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11—덕양에너젠KOSDAQ8,950원90원1.02%70,27025,468,962주2279.4억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000180성창기업지주KOSPI5,460원80원1.49%8,25513,950,320주761.6억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000155두산우KOSPI425,000원-22,000원-4.92%7,3573,996,462주1.6조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000140하이트진로홀딩스KOSPI8,370원40원0.48%10,49723,206,765주1942.4억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000120CJ대한통운KOSPI77,400원-1,300원-1.65%48,05422,812,344주1.7조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000100유한양행KOSPI85,600원3,600원4.39%502,39179,647,601주6.8조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000070삼양홀딩스KOSPI60,400원0원0.00%2,2167,763,191주4688.9억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000220유유제약KOSPI3,835원80원2.13%64,83515,747,462주603.9억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000215DL우KOSPI23,150원-250원-1.07%1,3171,686,115주390.3억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000145하이트진로홀딩스우KOSPI9,580원100원1.05%202470,810주45.1억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000040KR모터스KOSPI1,225원-1원-0.08%24,38517,275,036주211.6억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900300오가닉티코스메틱KOSDAQ2,265원310원15.86%984,19520,580,097주466.1억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000210DLKOSPI50,600원-1,100원-2.13%49,43120,955,884주1조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000157두산2우BKOSPI332,500원-8,000원-2.35%272893,038주2969.3억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000150두산KOSPI1,177,000원-56,000원-4.54%52,20216,193,835주19조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000087하이트진로2우BKOSPI12,410원60원0.49%2,0391,130,138주140.2억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000080하이트진로KOSPI15,570원-140원-0.89%61,55870,133,611주1조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900310컬러레이KOSDAQ2,025원39원1.96%19,36612,808,335주259.3억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11001040CJKOSPI135,800원-9,900원-6.79%158,23929,176,998주3.9조원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11169670코스텍시스템KONEX4,500원110원2.51%1862,868,401주129억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11170790파이오링크KOSDAQ8,810원210원2.44%12,9326,397,335주563.6억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11170900동아에스티KOSPI39,700원1,050원2.72%9,5209,727,881주3861.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11170920엘티씨KOSDAQ41,350원150원0.36%191,44810,564,126주4368.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11171010램테크놀러지KOSDAQ2,890원35원1.23%18,08314,298,752주413.2억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11171090선익시스템KOSDAQ70,500원200원0.28%69,20110,127,626주7139.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11171120라이온켐텍KOSDAQ2,075원10원0.48%57,90935,901,760주744.9억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11172670에이엘티KOSDAQ9,540원-70원-0.73%77,8588,960,259주854.8억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11173130오파스넷KOSDAQ5,990원50원0.84%37,91613,046,473주781.4억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11173940에프엔씨엔터KOSDAQ2,325원10원0.43%15,18315,392,808주357.8억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11175140아고스KOSDAQ2,625원35원1.35%72,10324,944,253주654.7억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11175330JB금융지주KOSPI28,750원100원0.35%222,583186,521,824주5.3조원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11174900앱클론KOSDAQ34,000원-700원-2.02%198,66319,952,129주6783.7억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11176590코나솔KONEX1,998원260원14.96%7,1115,836,383주116.6억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11176750듀켐바이오KOSDAQ6,670원-80원-1.19%25,85728,488,720주1900.1억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11177350베셀KOSDAQ695원0원0.00%019,831,702주137.8억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11177830파버나인KOSDAQ2,390원20원0.84%3,68511,325,993주270.6억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11177900쓰리에이로직스KOSDAQ4,425원330원8.06%47,3349,627,600주426억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11178320서진시스템KOSDAQ38,300원850원2.27%938,53163,650,737주2.4조원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11178600대동고려삼KONEX1,895원-58원-2.97%34,449,600주84.3억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11178780일월지엠엘KOSDAQ2,175원5원0.23%15,18718,639,195주405.4억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11178920PI첨단소재KOSPI20,600원-50원-0.24%44,49729,366,322주6049.4억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11179290엠아이텍KOSDAQ5,370원70원1.32%99,14632,365,678주1738억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11179530애드바이오텍KOSDAQ2,010원-100원-4.74%108,32626,950,299주541.7억원
fsc-stock-price2026-08-112026-08-13 00:16:07—2026-08-11179720머니무브KONEX7,000원0원0.00%02,750,018주192.5억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11337840유엑스엔KONEX6,180원10원0.16%5634,977,398주307.6억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11337930젝시믹스KOSDAQ3,085원35원1.15%40,50829,676,475주915.5억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11338100NH프라임리츠KOSPI3,855원25원0.65%66,11118,660,000주719.3억원
fsc-stock-price2026-08-112026-08-13 00:16:14—2026-08-11338220뷰노KOSDAQ8,430원-50원-0.59%20,93614,001,823주1180.3억원
157,937건 중 135,801–135,850← 이전2717 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬