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 12:48:04—2026-08-27003470유안타증권KOSPI4,750원-35원-0.73%210,954192,680,102주9152.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003465유화증권우KOSPI3,050원-35원-1.13%1,71417,476,425주533억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003460유화증권KOSPI3,095원-20원-0.64%54,49956,702,415주1754.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003300한일홀딩스KOSPI18,890원540원2.94%30,53230,831,444주5824억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003280흥아해운KOSPI1,699원-12원-0.70%2,039,357240,424,899주4084.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003240태광산업KOSPI899,000원-3,000원-0.33%1,3451,113,400주1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003230삼양식품KOSPI1,480,000원-27,000원-1.79%45,2727,533,015주11.1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003220대원제약KOSPI7,760원-120원-1.52%28,82622,427,583주1740.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003200일신방직KOSPI10,650원-150원-1.39%21,96922,960,000주2445.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003160디아이KOSPI25,050원250원1.01%105,53228,300,000주7089.1억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003380하림지주KOSDAQ10,560원-390원-3.56%595,096112,005,621주1.1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003350한국화장품제조KOSPI13,420원-990원-6.87%1,205,18022,660,000주3040.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003310대주산업KOSDAQ1,661원-19원-1.13%193,10335,392,350주587.8억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000700유수홀딩스KOSPI6,710원20원0.30%38,87126,041,812주1747.4억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000670영풍KOSPI40,250원400원1.00%35,60818,410,683주7410.2억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000545흥국화재우KOSPI5,280원-20원-0.38%689768,000주40.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000815삼성화재우KOSPI422,500원-2,500원-0.59%16,9953,007,020주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000540흥국화재KOSPI3,465원-15원-0.43%38,38064,242,645주2226억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000520삼일제약KOSPI6,120원-190원-3.01%38,07121,691,811주1327.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000810삼성화재KOSPI682,000원2,000원0.29%74,14644,647,473주30.4조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000640동아쏘시오홀딩스KOSPI92,200원-1,400원-1.50%20,7976,732,527주6207.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000500가온전선KOSPI211,500원42,300원25.00%792,91629,777,607주6.2조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27—디비금융제14호스팩KOSDAQ2,000원3원0.15%1,8125,315,000주106.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27—엔비알모션KOSDAQ5,600원-100원-1.75%182,14011,010,384주616.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000490대동KOSPI7,900원-20원-0.25%174,95928,826,865주2277.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000440중앙에너비스KOSDAQ11,580원50원0.43%14,6126,227,130주721.1억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000370한화손해보험KOSPI7,730원30원0.39%1,009,885116,738,915주9023.9억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000240한국앤컴퍼니KOSPI24,150원-350원-1.43%60,26294,935,240주2.2조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000230일동홀딩스KOSPI6,520원-50원-0.76%22,39811,540,400주752.4억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000590CS홀딩스KOSPI67,900원400원0.59%1631,154,482주783.8억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000480CR홀딩스KOSPI4,570원0원0.00%10,30146,890,490주2142.8억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000430대원강업KOSPI4,260원-115원-2.63%103,98462,000,000주2641.2억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000320노루홀딩스KOSPI17,260원-10원-0.06%4,04413,291,151주2294억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000225유유제약1우KOSPI3,615원-15원-0.41%7,7732,266,930주81.9억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000210DLKOSPI50,000원350원0.70%36,68920,955,884주1조원
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 12:48:02—2026-08-27000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
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—2026-08-27000157두산2우BKOSPI340,000원3,500원1.04%219893,038주3036.3억원
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—2026-08-27000325노루홀딩스우KOSPI26,900원400원1.51%52243,559주65.5억원
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—2026-08-27000227유유제약2우BKOSPI7,310원-40원-0.54%4,996322,960주23.6억원
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—2026-08-27000215DL우KOSPI24,000원-100원-0.41%1,0471,686,115주404.6억원
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—2026-08-27—덕양에너젠KOSDAQ8,810원110원1.26%29,45725,468,962주2243.8억원
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—2026-08-27000150두산KOSPI1,214,000원34,000원2.88%75,31316,193,835주19.6조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000140하이트진로홀딩스KOSPI8,030원-160원-1.95%13,55823,206,765주1863.5억원
83,286건 중 42,501–42,550← 이전851 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬