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 12:48:06—2026-08-27007160사조산업KOSPI51,300원400원0.79%4,2825,000,000주2565억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—삼성스팩11호KOSDAQ1,988원-6원-0.30%4,4035,760,000주114.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007210벽산KOSPI1,452원-20원-1.36%57,34565,360,000주949억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007280한국특강KOSPI2,380원30원1.28%17,21028,646,540주681.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—KB제33호스팩KOSDAQ1,981원-4원-0.20%4,1437,885,000주156.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007310오뚜기KOSPI326,000원-11,500원-3.41%5,2214,007,830주1.3조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007330푸른저축은행KOSDAQ10,100원40원0.40%32,35715,082,800주1523.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007340DN오토모티브KOSPI46,400원-1,000원-2.11%142,14158,510,865주2.7조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007370진양제약KOSDAQ4,045원15원0.37%12,41314,134,587주571.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007390네이처셀KOSDAQ26,150원1,700원6.95%621,69264,435,056주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007460에이프로젠KOSPI2,365원-335원-12.41%966,25724,825,953주587.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007530와이엠KOSDAQ1,495원1원0.07%5,57522,254,231주332.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007540샘표KOSPI43,600원-800원-1.80%2,9362,875,800주1253.8억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007570일양약품KOSPI8,410원-110원-1.29%22,32319,085,664주1605.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007575일양약품우KOSPI8,140원90원1.12%25445,080주36.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007590동방아그로KOSPI5,610원-10원-0.18%2,70513,617,577주763.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007610선도전기KOSPI4,190원185원4.62%506,64118,000,000주754.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007660이수페타시스KOSPI112,800원2,000원1.81%596,92873,409,219주8.2조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007680대원KOSDAQ3,310원10원0.30%3,73813,222,738주437.6억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007690국도화학KOSPI37,600원-800원-2.08%29,8239,260,832주3482억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007700F&F홀딩스KOSPI14,000원-290원-2.03%16,70839,114,367주5476억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007720소노스퀘어KOSDAQ1,390원-27원-1.91%14,44020,160,090주280.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007770한일화학KOSDAQ7,740원40원0.52%9,6753,510,000주271.6억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007980TPKOSPI1,764원1원0.06%131,35646,897,350주827.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008060대덕KOSPI16,500원530원3.32%71,14231,287,098주5162.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008250이건산업KOSPI3,330원230원7.42%2,292,77910,952,635주364.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008290원풍물산KOSDAQ722원61원9.23%8,438,08420,346,839주146.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007810코리아써키트KOSPI60,900원2,600원4.46%327,98623,982,620주1.4조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007815코리아써우KOSPI19,900원1,100원5.85%4212,964,690주589.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007820엠엑스로보틱스KOSDAQ4,220원60원1.44%366,94220,033,946주845.4억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007860서연KOSPI7,850원-100원-1.26%19,73223,479,844주1843.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—대덕1우KOSPI11,040원60원0.55%3,8441,212,357주133.8억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008260NI스틸KOSPI3,410원-10원-0.29%29,85828,600,117주975.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—카나프테라퓨틱스KOSDAQ16,010원340원2.17%77,29813,300,580주2129.4억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008355남선알미우KOSPI7,770원-170원-2.14%564307,890주23.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008420문배철강KOSPI2,145원-10원-0.46%27,10920,503,505주439.8억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008490서흥KOSPI21,900원-950원-4.16%25,26811,569,113주2533.6억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008700아남전자KOSPI1,223원-30원-2.39%163,30177,124,820주943.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008770호텔신라KOSPI42,200원-350원-0.82%169,07639,248,121주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008830대동기어KOSDAQ6,310원190원3.10%372,21319,181,916주1210.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—메리츠제1호스팩KOSDAQ2,090원20원0.97%7,8495,795,000주121.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008930한미사이언스KOSPI42,100원-2,300원-5.18%441,51868,391,550주2.8조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009070KCTCKOSPI4,030원-10원-0.25%69,60430,000,000주1209억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008350남선알미늄KOSPI1,048원22원2.14%1,971,661129,079,090주1352.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008370원풍KOSDAQ5,040원0원0.00%1,82512,000,000주604.8억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008470부스타KOSDAQ1,693원-11원-0.65%49,38916,809,600주284.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008730율촌화학KOSPI16,070원-40원-0.25%57,09424,800,000주3985.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008775호텔신라우KOSPI29,050원0원0.00%159751,879주218.4억원
83,286건 중 40,601–40,650← 이전813 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬