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 12:48:05—2026-08-27004710한솔테크닉스KOSPI6,910원-60원-0.86%192,87653,119,817주3670.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004560현대비앤지스틸KOSPI11,790원20원0.17%25,14515,078,811주1777.7억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004590한국가구KOSDAQ4,950원40원0.81%18,94115,000,000주742.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004720팜젠사이언스KOSPI3,220원-10원-0.31%12,53022,654,365주729.4억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004770써니전자KOSPI1,763원-6원-0.34%184,21335,507,438주625.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004780대륙제관KOSDAQ4,090원-45원-1.09%15,46715,903,199주650.4억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004800효성KOSPI167,000원6,600원4.11%23,51316,740,407주2.7조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004830덕성KOSPI3,325원-10원-0.30%20,24815,680,000주521.3억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004835덕성우KOSPI4,255원20원0.47%2,2771,392,000주59.2억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004840DRB동일KOSPI4,345원-15원-0.34%11,69719,272,364주837.3억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004870티웨이홀딩스KOSPI1,140원3원0.26%40,18122,632,698주258억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004890동일산업KOSPI36,150원200원0.56%1,0322,425,215주876.7억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004920씨아이테크KOSPI919원-1원-0.11%260,59852,179,872주479.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004970신라교역KOSPI9,360원-140원-1.47%44,76516,000,000주1497.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004980성신양회KOSPI8,440원60원0.72%62,42224,516,073주2069.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004985성신양회우KOSPI8,340원110원1.34%1,155735,645주61.3억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004990롯데지주KOSPI23,800원-300원-1.24%103,33999,663,776주2.3조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27—롯데지주우KOSPI24,050원-350원-1.43%172805,603주193.7억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005010휴스틸KOSPI3,870원-20원-0.51%168,21356,188,075주2174.4억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005070코스모신소재KOSPI40,750원1,600원4.09%130,14833,214,571주1.3조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005090SGC에너지KOSPI62,600원-1,800원-2.80%122,85114,409,333주9020.2억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005160동국산업KOSDAQ2,580원50원1.98%51,31254,244,482주1399.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005180빙그레KOSPI90,600원-3,700원-3.92%97,6599,269,031주8397.7억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005250녹십자홀딩스KOSPI10,010원-300원-2.91%66,21047,028,210주4707.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005257녹십자홀딩스2우KOSPI16,780원50원0.30%174845,990주141.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005300롯데칠성KOSPI97,500원-1,000원-1.02%22,6909,278,884주9046.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005320온타이드KOSPI790원8원1.02%100,25334,187,845주270억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004910조광페인트KOSPI3,680원90원2.51%9,38412,800,000주471억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004960한신공영KOSPI12,170원280원2.35%78,66511,570,702주1408.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005290동진쎄미켐KOSDAQ42,900원550원1.30%235,25550,970,126주2.1조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005305롯데칠성우KOSPI67,500원-300원-0.44%525775,310주523.3억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005360모나미KOSPI1,340원-20원-1.47%275,64018,897,307주253.2억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005670푸드웰KOSDAQ6,400원0원0.00%13,14110,000,000주640억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005690파미셀KOSPI10,860원-30원-0.28%523,28260,004,014주6516.4억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005720넥센KOSPI6,100원-30원-0.49%25,12452,543,977주3205.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005740크라운해태홀딩스KOSPI5,680원-80원-1.39%8,53914,847,347주843.3억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005750대림바스KOSPI4,690원115원2.51%67,65316,592,240주778.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05현대자동차2026-08-27005380현대차KOSPI398,000원-10,000원-2.45%1,150,372204,757,766주81.4조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005385현대차우KOSPI199,900원-2,600원-1.28%110,88023,340,960주4.6조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005387현대차2우BKOSPI198,700원-2,300원-1.14%141,62634,963,930주6.9조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005389현대차3우BKOSPI193,200원-1,700원-0.87%16,8872,327,452주4496.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005420코스모화학KOSPI11,260원510원4.74%135,96438,408,228주4324.7억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005430한국공항KOSPI83,300원-1,000원-1.19%4,6443,166,355주2637.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005440현대지에프홀딩스KOSPI12,020원-200원-1.64%152,172183,397,199주2.2조원
fsc-stock-price2026-08-272026-08-28 12:48:05POSCO홀딩스2026-08-27005490POSCO홀딩스KOSPI339,500원11,500원3.51%430,57779,241,527주26.9조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27—엔에이치스팩32호KOSDAQ2,020원10원0.50%52,9876,216,500주125.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005500삼진제약KOSPI18,330원-220원-1.19%32,17213,320,000주2441.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005610삼립KOSPI39,700원-200원-0.50%1,0648,629,009주3425.7억원
83,286건 중 40,901–40,950← 이전819 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬