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—2026-08-11000105유한양행우KOSPI70,900원3,200원4.73%3,2881,180,940주837.2억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000050경방KOSPI8,950원-10원-0.11%41,15927,415,270주2453.6억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000020동화약품KOSPI5,320원90원1.72%153,49027,931,470주1485.9억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900340윙입푸드KOSDAQ1,820원-200원-9.90%5,962,01812,582,732주229억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900260로스웰KOSDAQ1,631원3원0.18%19,60946,029,706주750.7억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900110딥커머스KOSDAQ1,268원89원7.55%97,85718,437,131주233.7억원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000540흥국화재KOSPI3,355원40원1.21%44,84664,242,645주2155.3억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11—엔비알모션KOSDAQ6,000원-60원-0.99%216,51411,010,384주660.6억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000480CR홀딩스KOSPI4,715원15원0.32%36,94746,890,490주2210.8억원
fsc-stock-price2026-08-112026-08-13 00:15:48기아2026-08-11000270기아KOSPI134,300원-1,200원-0.89%454,123390,412,998주52.4조원
fsc-stock-price2026-08-112026-08-13 00:15:48—2026-08-11000250삼천당제약KOSDAQ191,700원2,900원1.54%328,79023,457,472주4.4조원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000650천일고속KOSPI159,600원8,100원5.35%14,5151,429,220주2281억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000545흥국화재우KOSPI5,620원260원4.85%126768,000주43.1억원
fsc-stock-price2026-08-112026-08-13 00:15:49—2026-08-11000520삼일제약KOSPI7,180원-90원-1.24%24,46321,691,811주1557.4억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11289010아이스크림에듀KOSDAQ876원16원1.86%110,37713,945,256주122.1억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004690삼천리KOSPI123,700원600원0.49%7,6863,626,777주4486.3억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004700조광피혁KOSPI64,900원0원0.00%9976,649,138주4315.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004710한솔테크닉스KOSPI7,860원490원6.65%1,130,18353,119,817주4175.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004720팜젠사이언스KOSPI3,400원5원0.15%12,87022,654,365주770.2억원
fsc-stock-price2026-08-112026-08-13 00:15:51—2026-08-11004770써니전자KOSPI1,729원21원1.23%202,85335,507,438주613.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004780대륙제관KOSDAQ4,095원10원0.24%38,76715,903,199주651.2억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004830덕성KOSPI3,425원35원1.03%60,04315,680,000주537억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004840DRB동일KOSPI4,480원0원0.00%31,73519,272,364주863.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004870티웨이홀딩스KOSPI1,292원72원5.90%1,987,34622,632,698주292.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004890동일산업KOSPI34,900원550원1.60%1,2892,425,215주846.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004910조광페인트KOSPI3,800원75원2.01%13,93612,800,000주486.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004920씨아이테크KOSPI926원1원0.11%444,25252,179,872주483.1억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004960한신공영KOSPI11,030원140원1.29%36,96411,570,702주1276.2억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004970신라교역KOSPI9,350원10원0.11%15,42416,000,000주1496억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004980성신양회KOSPI8,160원110원1.37%85,69824,516,073주2000.5억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004985성신양회우KOSPI8,590원170원2.02%2,547735,645주63.1억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11004990롯데지주KOSPI23,650원-400원-1.66%117,25299,663,776주2.3조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11—롯데지주우KOSPI22,700원450원2.02%2,487805,603주182.8억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005010휴스틸KOSPI3,965원70원1.80%315,31856,188,075주2227.8억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005070코스모신소재KOSPI39,250원0원0.00%97,32233,214,571주1.3조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005090SGC에너지KOSPI56,200원0원0.00%134,35614,409,333주8098억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005180빙그레KOSPI71,500원2,300원3.32%56,5049,269,031주6627.3억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005250녹십자홀딩스KOSPI10,720원90원0.85%66,84547,028,210주5041.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005257녹십자홀딩스2우KOSPI16,070원370원2.36%68845,990주135.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005290동진쎄미켐KOSDAQ43,000원950원2.26%402,74950,970,126주2.1조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005300롯데칠성KOSPI100,900원-1,500원-1.46%11,7939,278,884주9362.3억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005305롯데칠성우KOSPI70,100원-100원-0.14%1,787775,310주543.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005320온타이드KOSPI813원-25원-2.98%349,90634,187,845주277.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005360모나미KOSPI1,929원311원19.22%13,414,19918,897,307주364.5억원
fsc-stock-price2026-08-112026-08-13 00:15:52현대자동차2026-08-11005380현대차KOSPI403,000원-5,000원-1.23%327,064204,757,766주82.5조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005385현대차우KOSPI197,700원200원0.10%40,26923,340,960주4.6조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005387현대차2우BKOSPI199,400원-2,100원-1.04%57,45834,963,930주6.9조원
157,937건 중 136,001–136,050← 이전2721 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬