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—2026-08-27004590한국가구KOSDAQ4,950원40원0.81%18,94115,000,000주742.5억원
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—2026-08-27004710한솔테크닉스KOSPI6,910원-60원-0.86%192,87653,119,817주3670.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004360세방KOSPI13,500원90원0.67%17,15319,115,603주2580.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004270남성KOSPI4,975원45원0.91%3,9634,560,128주226.8억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004700조광피혁KOSPI64,000원0원0.00%286,649,138주4255.4억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004690삼천리KOSPI130,900원-100원-0.08%6,7173,626,777주4747.4억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004650창해에탄올KOSDAQ9,440원-20원-0.21%13,4009,190,885주867.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004380삼익THKKOSPI8,390원20원0.24%16,18720,700,000주1736.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004370농심KOSPI427,000원-32,000원-6.97%47,4376,082,642주2.5조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004545깨끗한나라우KOSPI4,450원-20원-0.45%159366,160주16.2억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004540깨끗한나라KOSPI1,176원-19원-1.59%63,30037,240,693주437.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27—삼성스팩10호KOSDAQ1,994원-3원-0.15%5,6867,520,000주149.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004490세방전지KOSPI60,100원300원0.50%67,00113,860,000주8329.8억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004450삼화왕관KOSPI26,300원-150원-0.57%2,1152,154,379주566.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004440삼일씨엔에스KOSPI5,320원40원0.76%19,27912,731,947주677.3억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004430송원산업KOSPI11,440원-130원-1.12%41,32424,000,000주2745.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004415서울식품우KOSPI5,370원270원5.29%3,215222,450주11.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004410서울식품KOSPI1,276원57원4.68%230,99239,455,013주503.4억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004365세방우KOSPI9,340원10원0.11%3883,689,250주344.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004310현대약품KOSPI6,010원-60원-0.99%233,93532,000,000주1923.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004255NPC우KOSPI1,847원11원0.60%23,4935,280,000주97.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27—하나35호스팩KOSDAQ1,998원-2원-0.10%8,3916,030,000주120.4억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27—엘에스스팩1호KOSDAQ1,996원0원0.00%2,6314,110,000주82억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27—교보18호스팩KOSDAQ2,015원0원0.00%4,0365,040,000주101.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009200무림페이퍼KOSPI1,542원0원0.00%10,61241,609,310주641.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004150한솔홀딩스KOSPI3,400원-5원-0.15%55,80641,026,620주1394.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004105태양금속우KOSPI3,115원40원1.30%25,6143,300,000주102.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004090한국석유KOSPI11,110원-50원-0.45%37,04112,694,120주1410.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004250NPCKOSPI2,935원-65원-2.17%28,33536,720,000주1077.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004170신세계KOSPI425,000원1,000원0.24%67,8829,445,181주4조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004140동방KOSPI1,836원-12원-0.65%86,15647,971,766주880.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004100태양금속KOSPI2,625원50원1.94%196,12836,700,000주963.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—코리아써키트2우BKOSPI14,240원440원3.19%1,190783,699주111.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27—CJ4우(전환)KOSPI123,600원-2,500원-1.98%2,9694,226,512주5223.9억원
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 12:48:05현대자동차2026-08-27005380현대차KOSPI398,000원-10,000원-2.45%1,150,372204,757,766주81.4조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005750대림바스KOSPI4,690원115원2.51%67,65316,592,240주778.1억원
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—2026-08-27005720넥센KOSPI6,100원-30원-0.49%25,12452,543,977주3205.1억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27289220자이언트스텝KOSDAQ1,079원39원3.75%33,45622,312,221주240.7억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27289170바이오텐KONEX2,775원350원14.43%1063,576,689주99.2억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27289080SV인베스트먼트KOSDAQ2,515원85원3.50%13,456,56360,138,233주1512.4억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27289010아이스크림에듀KOSDAQ984원-25원-2.48%107,02713,945,256주137.2억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27288980모아데이타KOSDAQ240원-31원-11.44%23,741,28536,381,379주87.3억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27288620에스프리즘KOSDAQ3,760원-85원-2.21%14,1436,979,316주262.4억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27288330파라택시스코리아KOSDAQ416원0원0.00%0106,080,948주441.2억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27288180케이피항공산업KOSDAQ7,520원-50원-0.66%11,9867,393,262주555.9억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27287840인투셀KOSDAQ19,380원40원0.21%29,27715,021,960주2911.2억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27286940롯데이노베이트KOSPI18,500원30원0.16%8,09115,129,367주2798.9억원
83,286건 중 41,201–41,250← 이전825 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬