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 12:48:17—2026-08-28028670팬오션KOSPI5,790원170원3.02%2,256,001534,569,512주3조원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28—삼성물산우BKOSPI238,500원-2,500원-1.04%6,1561,467,590주3500.2억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28028100동아지질KOSPI17,700원180원1.03%10,19011,222,117주1986.3억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28027710팜스토리KOSDAQ1,092원22원2.06%418,729111,416,600주1216.6억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28027580상보KOSDAQ1,612원-11원-0.68%19,62311,836,255주190.8억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28027410BGFKOSPI3,975원65원1.66%46,83095,716,791주3804.7억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28027360아주IB투자KOSDAQ3,380원-100원-2.87%1,092,880121,145,406주4094.7억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28027050코리아나KOSDAQ1,456원42원2.97%104,00340,000,000주582.4억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28027040서울전자통신KOSDAQ2,045원15원0.74%109,01013,917,769주284.6억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28026960동서KOSPI26,150원300원1.16%60,32899,700,000주2.6조원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28026940부국철강KOSPI2,110원5원0.24%86,45620,000,000주422억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28026910광진실업KOSDAQ3,650원85원2.38%56,8237,928,326주289.3억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28026890스틱인베스트먼트KOSPI8,470원70원0.83%29,60638,770,837주3283.8억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28026150특수건설KOSDAQ3,970원15원0.38%25,11017,546,331주696.5억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28026040제이에스티나KOSDAQ2,100원5원0.24%88,93516,503,790주346.5억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025980아난티KOSDAQ5,270원90원1.74%1,968,55697,300,990주5127.7억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28028300HLBKOSDAQ36,000원550원1.55%461,285133,198,223주4.7조원
fsc-stock-price2026-08-282026-08-31 12:48:17삼성물산2026-08-28028260삼성물산KOSPI375,000원-500원-0.13%234,364162,167,581주60.8조원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28028080휴맥스홀딩스KOSDAQ4,725원-75원-1.56%4,5612,530,346주119.5억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28027970한국제지KOSPI2,785원10원0.36%5,24838,030,144주1059.1억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28028050삼성E&AKOSPI48,750원-1,350원-2.69%1,391,713196,000,000주9.5조원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28027830대성창투KOSDAQ963원7원0.73%85,31554,000,000주520억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28027740마니커KOSPI1,525원5원0.33%255,95931,755,614주484.2억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025900동화기업KOSDAQ7,520원-240원-3.09%78,32850,557,285주3801.9억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025890한국주강KOSPI2,515원0원0.00%19,80511,144,616주280.2억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025880케이씨피드KOSDAQ2,370원0원0.00%68,26516,715,858주396.1억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025870신라에스지KOSDAQ2,300원145원6.73%62,2334,000,000주92억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025860남해화학KOSPI6,430원370원6.11%1,124,68449,678,843주3194.3억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025820이구산업KOSPI4,565원-5원-0.11%96,11333,442,000주1526.6억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025770한국정보통신KOSDAQ8,040원70원0.88%18,28737,444,271주3010.5억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025750한솔홈데코KOSPI1,901원3원0.16%8,18816,113,029주306.3억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025620차AI헬스케어KOSPI5,040원105원2.13%4,92218,203,973주917.4억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025560미래산업KOSPI6,540원-170원-2.53%536,76527,778,678주1816.7억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025550한국선재KOSDAQ2,225원15원0.68%41,04625,514,004주567.6억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025540한국단자KOSPI55,700원-100원-0.18%30,79510,115,000주5634억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025530SJM홀딩스KOSPI3,640원10원0.28%8,78314,934,008주543.5억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025440DH오토웨어KOSDAQ3,330원-40원-1.19%3,4089,756,244주324.8억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025320시노펙스KOSDAQ3,990원-10원-0.25%153,85092,202,203주3678.8억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025000KPX케미칼KOSPI55,800원2,000원3.72%8,3294,378,709주2443.3억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28024950삼천리자전거KOSDAQ4,605원25원0.55%25,71512,400,000주571억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28024940PN풍년KOSDAQ1,931원4원0.21%19,61410,000,000주193.1억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28024910경창산업KOSDAQ1,631원41원2.58%58,39735,819,005주584.2억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28024900디와이덕양KOSPI1,699원-1원-0.06%44,69732,564,980주553.2억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28024890대원화성KOSPI1,739원-14원-0.80%105,5798,249,830주143.4억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28024880케이피에프KOSDAQ3,870원-5원-0.13%12,38719,941,624주771.7억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28024850HLB이노베이션KOSDAQ14,760원460원3.22%198,57331,753,544주4686.8억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28024840KBI메탈KOSDAQ5,750원160원2.86%5,652,75443,291,236주2489.2억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024830세원물산KOSDAQ8,670원190원2.24%1,2838,350,000주723.9억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024800유성티엔에스KOSDAQ4,445원25원0.57%22,67235,225,370주1565.7억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024740한일단조KOSDAQ2,110원30원1.44%45,30132,897,049주694.1억원
83,286건 중 44,401–44,450← 이전889 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬