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 12:48:02—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
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000220유유제약KOSPI3,770원0원0.00%26,75115,747,462주593.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000227유유제약2우BKOSPI7,310원-40원-0.54%4,996322,960주23.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000250삼천당제약KOSDAQ172,800원1,700원0.99%72,57023,457,472주4조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000325노루홀딩스우KOSPI26,900원400원1.51%52243,559주65.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000400롯데손해보험KOSPI2,080원-5원-0.24%321,387310,336,320주6454.9억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000157두산2우BKOSPI340,000원3,500원1.04%219893,038주3036.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02기아2026-08-27000270기아KOSPI126,100원-5,300원-4.03%1,435,376390,412,998주49.2조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000390SP삼화KOSPI6,400원-80원-1.23%66,08227,203,469주1741억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001420태원물산KOSPI2,410원-150원-5.86%21,0427,600,000주183.1억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001440대한전선KOSPI29,800원1,600원5.67%2,802,309195,992,596주5.8조원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001450현대해상KOSPI48,950원-2,550원-4.95%623,06685,248,250주4.1조원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001515SK증권우KOSPI4,450원-80원-1.77%6,5011,956,257주87억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001520동양KOSPI1,085원-12원-1.09%119,671107,122,032주1162.2억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001525동양우KOSPI8,990원310원3.57%39262,615주23.6억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001527동양2우BKOSPI6,760원0원0.00%0205,705주13.9억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001530DI동일KOSPI25,350원1,400원5.85%57,29520,715,621주5251.4억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001540안국약품KOSDAQ10,850원-240원-2.16%45,69513,042,420주1415.1억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001550조비KOSPI10,900원-50원-0.46%46,3625,192,239주565.9억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001620케이비아이동국실업KOSPI2,185원15원0.69%14,32322,258,606주486.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001430세아베스틸지주KOSPI43,450원550원1.28%111,81435,862,119주1.5조원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001460BYCKOSPI37,950원150원0.40%7926,246,150주2370.4억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001470삼부토건KOSPI347원0원0.00%0229,681,824주796.9억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27—그린광학KOSDAQ14,960원620원4.32%40,37611,702,541주1750.7억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27—아로마티카KOSDAQ8,860원-870원-8.94%319,18412,576,922주1114.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001500현대차증권KOSPI8,020원-70원-0.87%54,95061,833,044주4959억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001510SK증권KOSPI2,615원-10원-0.38%7,504,494231,295,085주6048.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001560제일연마KOSPI9,110원-40원-0.44%1,1117,600,000주692.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27—페스카로KOSDAQ7,280원-20원-0.27%5,1279,866,730주718.2억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001680대상KOSPI17,490원-660원-3.64%149,94934,648,025주6059.9억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001740SK네트웍스KOSPI6,860원20원0.29%771,828200,593,889주1.3조원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001630종근당홀딩스KOSPI39,100원-100원-0.26%1,7455,009,861주1958.8억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001685대상우KOSPI14,550원0원0.00%8191,370,223주199.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001720신영증권KOSPI155,200원-3,600원-2.27%3,88216,440,000주2.5조원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27—세미티에스KOSDAQ2,665원40원1.52%157,11330,136,623주803.1억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001800오리온홀딩스KOSPI25,300원-800원-3.07%74,56360,156,652주1.5조원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001810무림SPKOSDAQ1,181원-7원-0.59%27,16322,137,500주261.4억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001820삼화콘덴서KOSPI108,300원500원0.46%620,15910,395,000주1.1조원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001790대한제당KOSPI2,840원-60원-2.07%181,01186,241,915주2449.2억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001795대한제당우KOSPI2,160원-45원-2.04%4,2496,482,760주140억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002170SYTSKOSPI56,600원-100원-0.18%8,2333,000,000주1698억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002200한국수출포장KOSPI2,660원40원1.53%21,68633,499,941주891억원
157,937건 중 41,551–41,600← 이전832 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬