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 12:48:17—2026-08-27090355노루페인트우KOSPI11,650원190원1.66%214463,126주53.9억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090350노루페인트KOSPI8,090원-60원-0.74%30,97320,000,000주1618억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090150아이윈KOSDAQ5,930원-10원-0.17%10,0654,187,529주248.3억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090080평화산업KOSPI970원-29원-2.90%220,01754,902,259주532.5억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089980상아프론테크KOSDAQ15,100원90원0.60%26,65615,989,037주2414.3억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089970브이엠KOSDAQ60,500원1,600원2.72%283,99826,326,765주1.5조원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089890코세스KOSDAQ25,650원-600원-2.29%81,13916,584,962주4254억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089860롯데렌탈KOSPI47,250원-250원-0.53%77,14136,309,388주1.7조원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089850유비벨록스KOSDAQ4,040원0원0.00%8,27214,730,199주595.1억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089790제이티KOSDAQ4,100원-5원-0.12%29,70710,315,513주422.9억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089600KT나스미디어KOSDAQ13,260원-50원-0.38%44,60411,568,163주1533.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005830DB손해보험KOSPI184,000원-2,700원-1.45%199,07265,500,349주12조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006040동원산업KOSPI37,750원-850원-2.20%48,03744,140,819주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005990매일홀딩스KOSDAQ10,690원-30원-0.28%1,35413,298,304주1421.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005965동부건설우KOSPI17,300원120원0.70%6225,732주39억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005960동부건설KOSPI7,520원-150원-1.96%50,06422,946,663주1725.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005950이수화학KOSPI11,880원-190원-1.57%551,62726,294,169주3123.7억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005945NH투자증권우KOSPI23,150원-250원-1.07%50,59118,870,968주4368.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005810풍산홀딩스KOSPI38,550원200원0.52%18,27014,417,292주5557.8억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005935삼성전자우KOSPI194,300원-2,500원-1.27%4,002,200802,371,203주155.9조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005870휴니드KOSPI4,555원-70원-1.51%22,16614,116,015주642.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005850에스엘KOSPI52,600원-400원-0.75%75,87746,448,520주2.4조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005820원림KOSPI14,800원-110원-0.74%2,4672,297,970주340억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005800신영와코루KOSPI13,290원-110원-0.82%6,3149,000,000주1196.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005745크라운해태홀딩스우KOSPI5,300원10원0.19%705600,726주31.8억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005725넥센우KOSPI4,445원-40원-0.89%203,600,600주160억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005710대원산업KOSDAQ10,620원-380원-3.45%7,29420,037,600주2127.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005680삼영전자KOSPI12,280원-50원-0.41%16,24820,000,000주2456억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005610삼립KOSPI39,700원-200원-0.50%1,0648,629,009주3425.7억원
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—2026-08-27—엔에이치스팩32호KOSDAQ2,020원10원0.50%52,9876,216,500주125.5억원
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—2026-08-27005440현대지에프홀딩스KOSPI12,020원-200원-1.64%152,172183,397,199주2.2조원
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—2026-08-27005420코스모화학KOSPI11,260원510원4.74%135,96438,408,228주4324.7억원
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—2026-08-27005387현대차2우BKOSPI198,700원-2,300원-1.14%141,62634,963,930주6.9조원
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 12:48:05—2026-08-27005690파미셀KOSPI10,860원-30원-0.28%523,28260,004,014주6516.4억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005670푸드웰KOSDAQ6,400원0원0.00%13,14110,000,000주640억원
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—2026-08-27005305롯데칠성우KOSPI67,500원-300원-0.44%525775,310주523.3억원
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—2026-08-27004960한신공영KOSPI12,170원280원2.35%78,66511,570,702주1408.1억원
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—2026-08-27005320온타이드KOSPI790원8원1.02%100,25334,187,845주270억원
83,286건 중 42,351–42,400← 이전848 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬