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 12:48:02—2026-08-26000545흥국화재우KOSPI5,300원-180원-3.28%1,645768,000주40.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000390SP삼화KOSPI6,480원40원0.62%85,96527,203,469주1762.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02SK하이닉스2026-08-26000660SK하이닉스KOSPI1,688,000원10,000원0.60%2,923,810730,492,365주1233조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000720현대건설KOSPI130,400원9,100원7.50%2,203,826111,355,765주14.5조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—아크릴KOSDAQ15,440원320원2.12%38,0088,030,324주1239.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000480CR홀딩스KOSPI4,570원20원0.44%4,46246,890,490주2142.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—디비금융제14호스팩KOSDAQ1,997원0원0.00%3,2885,315,000주106.1억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000500가온전선KOSPI169,200원7,700원4.77%133,83929,777,607주5조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000590CS홀딩스KOSPI67,500원0원0.00%2631,154,482주779.2억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000700유수홀딩스KOSPI6,690원140원2.14%62,61326,041,812주1742.1억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000640동아쏘시오홀딩스KOSPI93,600원1,800원1.96%10,6016,732,527주6301.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000670영풍KOSPI39,850원-500원-1.24%28,31918,410,683주7336.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000680LS네트웍스KOSPI3,030원35원1.17%99,05078,803,016주2387.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000725현대건설우KOSPI57,400원1,100원1.95%6,6871,054,693주605.3억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000760이화산업KOSPI14,110원30원0.21%2,5762,800,000주395억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000860강남제비스코KOSPI12,550원180원1.46%9,31613,000,000주1631.5억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26000970한국주철관KOSPI6,810원0원0.00%7,81522,800,500주1552.7억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26000990DB하이텍KOSPI91,500원-1,200원-1.29%178,24143,504,588주3.9조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001020페이퍼코리아KOSPI2,300원-5원-0.22%24,35835,596,662주818.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000650천일고속KOSPI151,100원200원0.13%1,6811,429,220주2159.5억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000815삼성화재우KOSPI425,000원11,500원2.78%15,3793,007,020주1.2조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000880한화KOSPI118,900원800원0.68%330,97653,328,897주6.3조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001795대한제당우KOSPI2,205원45원2.08%9,5896,482,760주142.9억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001800오리온홀딩스KOSPI26,100원600원2.35%64,90260,156,652주1.5조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001810무림SPKOSDAQ1,188원13원1.11%12,63222,137,500주262.9억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—인벤테라KOSDAQ8,630원340원4.10%13,7697,865,714주678.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000810삼성화재KOSPI680,000원32,000원4.94%77,45044,647,473주30.3조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000850화천기공KOSPI36,250원-350원-0.96%12,3392,200,000주797.5억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—한화3우BKOSPI36,600원400원1.10%77,31914,676,613주5371.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000890보해양조KOSPI1,308원13원1.00%189,27627,624,025주361.3억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000950전방KOSPI34,000원700원2.10%1,9271,680,000주571.2억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001000신라섬유KOSDAQ462원0원0.00%024,277,540주112.1억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001040CJKOSPI130,800원2,600원2.03%90,02429,176,998주3.8조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001065JW중외제약우KOSPI22,800원-50원-0.22%59341,951주77.9억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000910유니온KOSPI2,980원-20원-0.67%20,45815,611,619주465.2억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—에임드바이오KOSDAQ25,400원-600원-2.31%72,64664,671,161주1.6조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001060JW중외제약KOSPI27,400원200원0.74%30,26523,285,930주6380.3억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—보원케미칼KOSDAQ2,185원35원1.63%16,91511,143,601주243.4억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001120LX인터내셔널KOSPI38,500원200원0.52%39,88638,760,000주1.4조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001045CJ우KOSPI69,800원100원0.14%6,0552,260,223주1577.6억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—CJ4우(전환)KOSPI126,100원2,600원2.11%3,5324,226,512주5329.6억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001067JW중외제약2우BKOSPI45,700원-1,100원-2.35%176209,973주95.9억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001070대한방직KOSPI6,120원100원1.66%3,0505,300,000주324.3억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—제이피아이헬스케어KOSDAQ8,730원-110원-1.24%9425,105,400주445.7억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001130대한제분KOSPI11,600원-60원-0.51%6,41916,900,000주1960.4억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001210금호전기KOSPI8,450원-130원-1.52%5,199,26712,376,016주1045.7억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001270부국증권KOSPI56,000원900원1.63%1,58310,369,886주5807.1억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—채비KOSDAQ4,785원135원2.90%78,77146,949,591주2246.5억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001200유진투자증권KOSPI4,400원50원1.15%343,97896,866,418주4262.1억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001260남광토건KOSPI7,810원190원2.49%46,5349,832,572주767.9억원
83,286건 중 39,851–39,900← 이전798 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬