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-price2026-08-272026-08-28 12:48:03—2026-08-27002230피에스텍KOSDAQ5,290원60원1.15%26,40018,421,070주974.4억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002290삼일기업공사KOSDAQ3,370원30원0.90%2,44912,400,000주417.8억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001750한양증권KOSPI19,670원-30원-0.15%3,11215,109,486주2972억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001755한양증권우KOSPI19,640원-350원-1.75%7,659472,870주92.8억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001770SHDKOSPI9,500원-1,090원-10.29%50,0151,214,878주115.4억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002150도화엔지니어링KOSPI5,300원-20원-0.38%35,06533,720,000주1787.1억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001940KISCO홀딩스KOSPI27,950원-350원-1.24%5,26414,176,380주3962.2억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002020코오롱KOSPI25,850원0원0.00%28,62512,907,680주3336.6억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002025코오롱우KOSPI13,340원10원0.08%1,1221,160,437주154.8억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002030아세아KOSPI207,000원2,000원0.98%4,3432,058,852주4261.8억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002070비비안KOSPI4,945원140원2.91%350,7754,801,800주237.4억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002100경농KOSPI9,270원-40원-0.43%33,03619,522,575주1809.7억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002140고려산업KOSPI2,110원70원3.43%655,12724,939,425주526.2억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002240고려제강KOSPI17,070원-230원-1.33%13,23027,000,000주4608.9억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002310아세아제지KOSPI8,350원-130원-1.53%106,99139,449,510주3294억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002320한진KOSPI14,860원-280원-1.85%16,09415,518,616주2306억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002350넥센타이어KOSPI6,420원-140원-2.13%59,17597,667,877주6270.2억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002355넥센타이어1우BKOSPI3,905원0원0.00%5,3606,500,000주253.8억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002360SH에너지화학KOSPI1,524원-5원-0.33%17,69011,113,373주169.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002380KCCKOSPI469,500원-2,500원-0.53%20,2088,592,896주4조원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002390한독KOSPI9,480원30원0.32%2,68313,763,533주1304.7억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002420세기상사KOSPI5,970원160원2.75%8,64631,167,884주1860.7억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002450삼익악기KOSPI1,128원5원0.45%93,39490,530,915주1021.1억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002460HS화성KOSPI10,840원0원0.00%3,72710,150,000주1100.2억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002600조흥KOSPI136,400원-600원-0.44%7600,000주818.4억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002620제일파마홀딩스KOSPI7,410원0원0.00%2,35815,973,355주1183.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000100유한양행KOSPI82,700원-4,000원-4.61%376,12379,647,601주6.5조원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900110딥커머스KOSDAQ1,201원0원0.00%018,437,131주221.4억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000040KR모터스KOSPI1,356원-4원-0.29%57,07117,275,036주234.2억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000050경방KOSPI8,260원10원0.12%24,25927,415,270주2264.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000080하이트진로KOSPI15,180원-320원-2.06%135,67470,133,611주1조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000155두산우KOSPI432,500원500원0.12%6,6543,996,462주1.7조원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900270헝셩그룹KOSDAQ3,545원0원0.00%2,744,7955,112,288주181.2억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900260로스웰KOSDAQ1,654원14원0.85%3,25546,029,706주761.3억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900290GRTKOSDAQ3,890원-155원-3.83%236,59583,510,544주3248.5억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900300오가닉티코스메틱KOSDAQ3,470원5원0.14%1,037,16720,580,097주714.1억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900310컬러레이KOSDAQ2,150원-30원-1.38%3,88312,808,335주275.3억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000070삼양홀딩스KOSPI59,600원0원0.00%5,3557,763,191주4626.8억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900340윙입푸드KOSDAQ1,533원-2원-0.13%82,93812,582,732주192.8억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000020동화약품KOSPI5,090원-90원-1.74%47,32027,931,470주1421.7억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000087하이트진로2우BKOSPI12,280원0원0.00%3901,130,138주138.7억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000105유한양행우KOSPI70,000원-2,000원-2.78%8951,180,940주826.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000120CJ대한통운KOSPI73,300원-1,300원-1.74%36,38822,812,344주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000140하이트진로홀딩스KOSPI8,030원-160원-1.95%13,55823,206,765주1863.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000150두산KOSPI1,214,000원34,000원2.88%75,31316,193,835주19.6조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000180성창기업지주KOSPI5,250원0원0.00%10,44913,950,320주732.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27—덕양에너젠KOSDAQ8,810원110원1.26%29,45725,468,962주2243.8억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000145하이트진로홀딩스우KOSPI9,230원90원0.98%1,582470,810주43.4억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000215DL우KOSPI24,000원-100원-0.41%1,0471,686,115주404.6억원
83,286건 중 40,251–40,300← 이전806 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬