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-price2026-08-282026-08-31 12:48:06—2026-08-28003000부광약품KOSPI4,200원30원0.72%134,89798,664,671주4143.9억원
fsc-stock-price2026-08-282026-08-31 12:48:06—2026-08-28002995금호건설우KOSPI22,200원900원4.23%37,318292,266주64.8억원
fsc-stock-price2026-08-282026-08-31 12:48:06—2026-08-28002990금호건설KOSPI17,020원1,870원12.34%35,361,72237,259,974주6341.6억원
fsc-stock-price2026-08-282026-08-31 12:48:06—2026-08-28002960한국쉘석유KOSPI501,000원3,000원0.60%1,2921,300,000주6513억원
fsc-stock-price2026-08-282026-08-31 12:48:06—2026-08-28002920유성기업KOSPI1,745원11원0.63%7,95925,947,500주452.7억원
fsc-stock-price2026-08-282026-08-31 12:48:06—2026-08-28002900TYMKOSPI6,870원-70원-1.01%87,24441,400,000주2844.1억원
fsc-stock-price2026-08-282026-08-31 12:48:06—2026-08-28002870신풍KOSPI975원-14원-1.42%583,72634,958,700주340.8억원
fsc-stock-price2026-08-282026-08-31 12:48:06—2026-08-28002820SUN&LKOSPI1,605원-50원-3.02%81,10212,063,204주193.6억원
fsc-stock-price2026-08-282026-08-31 12:48:06—2026-08-28002810삼영무역KOSPI22,250원-200원-0.89%13,13518,466,948주4108.8억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002800신신제약KOSDAQ4,590원70원1.55%35,93015,170,500주696.3억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28—아모레퍼시픽홀딩스3우CKOSPI22,700원1,050원4.85%16,0497,092,200주1609.9억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002790아모레퍼시픽홀딩스KOSPI28,000원1,700원6.46%169,76576,458,180주2.1조원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002785진흥기업우BKOSPI1,336원0원0.00%0857,218주11.4억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002760보락KOSPI1,020원10원0.99%69,98059,900,000주610.9억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002710TCC스틸KOSPI11,400원-120원-1.04%50,35126,213,697주2988.3억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002690동일제강KOSPI1,476원-5원-0.34%9,92120,300,360주299.6억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002630오리엔트바이오KOSPI879원-32원-3.51%247,62459,291,502주521.1억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002600조흥KOSPI135,900원-500원-0.37%28600,000주815.4억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002795아모레퍼시픽홀딩스우KOSPI11,300원390원3.57%10,1026,381,172주721억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002780진흥기업KOSPI782원0원0.00%0145,471,745주1137.5억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002720국제약품KOSPI3,420원60원1.79%103,11621,159,832주723.6억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002700신일전자KOSPI1,008원15원1.51%457,92068,547,521주690.9억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002680한탑KOSDAQ2,510원125원5.24%78,8796,463,359주162.2억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002620제일파마홀딩스KOSPI7,440원30원0.40%4,75515,973,355주1188.4억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002460HS화성KOSPI10,860원20원0.18%7,89010,150,000주1102.2억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002420세기상사KOSPI5,920원-50원-0.84%8,66631,167,884주1845.1억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002390한독KOSPI9,470원-10원-0.11%4,53913,763,533주1303.4억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002360SH에너지화학KOSPI1,557원33원2.17%69,99611,113,373주173억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002350넥센타이어KOSPI6,500원80원1.25%52,95297,667,877주6348.4억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002320한진KOSPI15,080원220원1.48%11,41515,518,616주2340.2억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002310아세아제지KOSPI8,560원210원2.51%50,72639,449,510주3376.8억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002290삼일기업공사KOSDAQ3,375원5원0.15%1,68812,400,000주418.5억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002240고려제강KOSPI17,550원480원2.81%17,94427,000,000주4738.5억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002230피에스텍KOSDAQ5,330원40원0.76%27,76018,421,070주981.8억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002220한일철강KOSPI2,930원45원1.56%89,32826,697,460주782.2억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002210동성제약KOSPI1,472원-28원-1.87%74,88196,619,507주1422.2억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28—액스비스KOSDAQ8,500원10원0.12%19,1189,333,740주793.3억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001120LX인터내셔널KOSPI38,600원450원1.18%48,76838,760,000주1.4조원
fsc-stock-price2026-08-282026-08-31 12:48:03—2026-08-28—보원케미칼KOSDAQ2,175원25원1.16%17,70011,143,601주242.3억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001430세아베스틸지주KOSPI42,600원-850원-1.96%84,50835,862,119주1.5조원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001420태원물산KOSPI2,295원-115원-4.77%16,2927,600,000주174.4억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28—삼진식품KOSDAQ5,180원40원0.78%14,0389,918,656주513.7억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001390KG케미칼KOSPI4,505원105원2.39%106,98366,403,636주2991.4억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001380SG글로벌KOSPI1,308원-1원-0.08%25,13022,482,071주294억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001340PKCKOSPI5,140원30원0.59%58,18945,028,089주2314.4억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001275부국증권우KOSPI30,400원0원0.00%2403,000,000주912억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001230동국홀딩스KOSPI2,045원15원0.74%184,370155,507,715주3180.1억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001210금호전기KOSPI10,680원2,460원29.93%25,740,56212,376,016주1321.7억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28—채비KOSDAQ5,010원65원1.31%73,94746,949,591주2352.1억원
83,286건 중 44,301–44,350← 이전887 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬