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 12:48:06—2026-08-26005610삼립KOSPI39,900원350원0.88%3,1618,629,009주3442.9억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005670푸드웰KOSDAQ6,400원120원1.91%14,45110,000,000주640억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005680삼영전자KOSPI12,330원-20원-0.16%32,58920,000,000주2466억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005690파미셀KOSPI10,890원90원0.83%831,50460,004,014주6534.4억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005710대원산업KOSDAQ11,000원-190원-1.70%7,92820,037,600주2204.1억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005720넥센KOSPI6,130원-60원-0.97%14,64452,543,977주3220.9억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005725넥센우KOSPI4,485원-205원-4.37%123,600,600주161.4억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005740크라운해태홀딩스KOSPI5,760원-30원-0.52%24,82514,847,347주855.2억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005745크라운해태홀딩스우KOSPI5,290원0원0.00%233600,726주31.7억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005320온타이드KOSPI782원20원2.62%40,56834,187,845주267.3억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005360모나미KOSPI1,360원-6원-0.44%369,08118,897,307주257억원
fsc-stock-price2026-08-262026-08-27 12:48:06현대자동차2026-08-26005380현대차KOSPI408,000원-13,000원-3.09%949,402204,757,766주83.5조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005385현대차우KOSPI202,500원0원0.00%110,03723,340,960주4.7조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005387현대차2우BKOSPI201,000원-1,000원-0.50%160,37434,963,930주7조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005420코스모화학KOSPI10,750원-40원-0.37%63,03838,408,228주4128.8억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005430한국공항KOSPI84,300원2,200원2.68%5,4563,166,355주2669.2억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005440현대지에프홀딩스KOSPI12,220원540원4.62%249,418183,397,199주2.2조원
fsc-stock-price2026-08-262026-08-27 12:48:06POSCO홀딩스2026-08-26005490POSCO홀딩스KOSPI328,000원-4,000원-1.20%147,33879,241,527주25.9조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005750대림바스KOSPI4,575원80원1.78%73,39716,592,240주759억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005800신영와코루KOSPI13,400원0원0.00%2659,000,000주1206억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005810풍산홀딩스KOSPI38,350원-500원-1.29%20,77314,417,292주5529억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005820원림KOSPI14,910원-90원-0.60%1,8422,297,970주342.6억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005870휴니드KOSPI4,625원5원0.11%29,19414,116,015주652.8억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005830DB손해보험KOSPI186,700원4,200원2.30%138,61365,500,349주12.2조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005850에스엘KOSPI53,000원-500원-0.93%79,57746,448,520주2.4조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005860한일사료KOSDAQ2,405원-30원-1.23%258,55439,403,685주947.6억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006345대원전선우KOSPI9,760원-220원-2.20%50,1452,621,200주255.8억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005880대한해운KOSPI2,055원-95원-4.42%2,155,645322,747,340주6632.4억원
fsc-stock-price2026-08-262026-08-27 12:48:06삼성전자2026-08-26005930삼성전자KOSPI261,500원4,500원1.75%19,532,5235,846,278,608주1528.8조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005935삼성전자우KOSPI196,800원2,300원1.18%4,870,443802,371,203주157.9조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005940NH투자증권KOSPI26,650원50원0.19%283,233369,206,105주9.8조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005945NH투자증권우KOSPI23,400원0원0.00%34,04418,870,968주4415.8억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005950이수화학KOSPI12,070원210원1.77%420,10526,294,169주3173.7억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005960동부건설KOSPI7,670원190원2.54%42,77322,946,663주1760억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26005990매일홀딩스KOSDAQ10,720원210원2.00%2,82013,298,304주1425.5억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006050국영지앤엠KOSDAQ490원0원0.00%034,895,243주170.9억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006090사조오양KOSPI9,270원350원3.92%30,1649,422,739주873.4억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26379390이성씨엔아이KONEX5,600원0원0.00%02,841,460주159.1억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26380540옵티코어KOSDAQ8,450원0원0.00%024,456,583주2066.5억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26380550뉴로핏KOSDAQ7,960원230원2.98%85,88512,198,866주971억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26381620제닉스로보틱스KOSDAQ6,110원-110원-1.77%45,84413,117,920주801.5억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26381970케이카KOSPI6,290원80원1.29%74,67148,820,848주3070.8억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26382480지아이텍KOSDAQ1,673원-23원-1.36%88,62139,357,140주658.4억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26382800지앤비에스 에코KOSDAQ5,140원-160원-3.02%509,99131,831,041주1636.1억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26382840원준KOSDAQ4,910원5원0.10%32,60715,271,581주749.8억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26382900범한퓨얼셀KOSDAQ17,330원480원2.85%28,8058,761,000주1518.2억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26383220F&FKOSPI63,800원1,000원1.59%52,18738,307,075주2.4조원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26382150온코크로스KOSDAQ3,450원-30원-0.86%22,03213,046,354주450억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26383310에코프로에이치엔KOSDAQ23,650원300원1.28%71,46420,974,932주4960.5억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26383800LX홀딩스KOSPI8,310원140원1.71%64,10476,280,690주6338.9억원
83,286건 중 38,401–38,450← 이전769 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬