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-price2026-08-262026-08-27 12:48:05—2026-08-26003650미창석유KOSPI148,600원-2,900원-1.91%6,5151,739,672주2585.1억원
fsc-stock-price2026-08-262026-08-27 12:48:05—2026-08-26003620KG모빌리티KOSPI2,700원5원0.19%409,647202,374,912주5464.1억원
fsc-stock-price2026-08-262026-08-27 12:48:05—2026-08-26003610방림KOSPI5,450원-40원-0.73%72,31832,110,778주1750억원
fsc-stock-price2026-08-262026-08-27 12:48:05—2026-08-26003555LG우KOSPI70,300원400원0.57%4,3243,011,199주2116.8억원
fsc-stock-price2026-08-262026-08-27 12:48:05—2026-08-26003545대신증권우KOSPI20,450원100원0.49%30,74824,383,334주4986.3억원
fsc-stock-price2026-08-262026-08-27 12:48:05—2026-08-26003547대신증권2우BKOSPI19,700원-10원-0.05%6,0139,606,666주1892.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003540대신증권KOSPI26,950원550원2.08%40,75447,666,126주1.2조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003535한화투자증권우KOSPI6,750원-50원-0.74%30,1734,800,000주324억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003520영진약품KOSPI1,152원-8원-0.69%251,781182,892,731주2106.9억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003475유안타증권우KOSPI4,305원40원0.94%9,81212,811,370주551.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003470유안타증권KOSPI4,785원90원1.92%291,179192,680,102주9219.7억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003350한국화장품제조KOSPI14,410원0원0.00%1,525,80622,660,000주3265.3억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003080SB성보KOSPI2,235원5원0.22%3,41220,020,000주447.4억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003530한화투자증권KOSPI4,990원-40원-0.80%2,421,854214,547,775주1조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003495대한항공우KOSPI21,750원200원0.93%4,3261,110,794주241.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003490대한항공KOSPI28,150원1,850원7.03%6,214,419368,220,661주10.3조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003480한진중공업홀딩스KOSPI4,745원45원0.96%26,17129,529,812주1401.1억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003465유화증권우KOSPI3,085원5원0.16%48417,476,425주539.1억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003460유화증권KOSPI3,115원5원0.16%21,00056,702,415주1766.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003240태광산업KOSPI902,000원0원0.00%7681,113,400주1조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003230삼양식품KOSPI1,507,000원77,000원5.38%73,7127,533,015주11.3조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003220대원제약KOSPI7,880원60원0.77%16,20322,427,583주1767.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003200일신방직KOSPI10,800원-80원-0.74%27,63822,960,000주2479.6억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003160디아이KOSPI24,800원-100원-0.40%84,72128,300,000주7018.4억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003120일성아이에스KOSPI20,800원-150원-0.72%1,08713,300,000주2766.4억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003100선광KOSDAQ21,150원150원0.71%4,5456,600,000주1395.9억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26—대신밸류리츠KOSPI3,825원-50원-1.29%5,13359,780,000주2286.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003090대웅KOSPI17,700원820원4.86%84,88058,141,980주1조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003075코오롱글로벌우KOSPI13,200원-120원-0.90%277740,737주97.7억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003070코오롱글로벌KOSPI10,000원10원0.10%12,65525,423,959주2542.3억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003010혜인KOSPI11,660원1,310원12.66%370,45312,712,747주1482.3억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003380하림지주KOSDAQ10,950원-210원-1.88%338,389112,005,621주1.2조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003310대주산업KOSDAQ1,680원-4원-0.24%134,21935,392,350주594.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003300한일홀딩스KOSPI18,350원60원0.33%27,92430,831,444주5657.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003280흥아해운KOSPI1,711원-88원-4.89%3,573,762240,424,899주4113.6억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003060에이프로젠바이오로직스KOSPI1,950원-110원-5.34%2,723,73715,989,317주311.7억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003030세아제강지주KOSPI101,800원-200원-0.20%17,7644,141,657주4216.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002780진흥기업KOSPI782원0원0.00%0145,471,745주1137.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002760보락KOSPI1,020원10원0.99%69,38459,900,000주610.9억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002960한국쉘석유KOSPI501,000원3,000원0.60%2,1831,300,000주6513억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002920유성기업KOSPI1,735원-2원-0.12%22,79025,947,500주450.1억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002900TYMKOSPI7,130원80원1.13%188,53941,400,000주2951.8억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002810삼영무역KOSPI23,100원-150원-0.65%3,39718,466,948주4265.8억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002795아모레퍼시픽홀딩스우KOSPI11,050원-40원-0.36%4,9876,381,172주705.1억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002790아모레퍼시픽홀딩스KOSPI26,750원-100원-0.37%62,19776,458,180주2조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002785진흥기업우BKOSPI1,336원0원0.00%0857,218주11.4억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002710TCC스틸KOSPI10,900원200원1.87%42,91926,213,697주2857.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002700신일전자KOSPI1,004원20원2.03%582,44168,547,521주688.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002690동일제강KOSPI1,474원16원1.10%18,53120,300,360주299.2억원
83,286건 중 37,551–37,600← 이전752 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬