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 12:48:10—2026-08-28007770한일화학KOSDAQ7,860원120원1.55%7,9743,510,000주275.8억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007810코리아써키트KOSPI60,100원-800원-1.31%210,54023,982,620주1.4조원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007815코리아써우KOSPI19,530원-370원-1.86%1862,964,690주579억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28—코리아써키트2우BKOSPI14,270원30원0.21%601783,699주111.8억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007820엠엑스로보틱스KOSDAQ4,115원-105원-2.49%238,54220,033,946주824.3억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007860서연KOSPI7,930원80원1.02%18,51723,479,844주1861.9억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007980TPKOSPI1,761원-3원-0.17%110,99846,897,350주825.8억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28008060대덕KOSPI16,070원-430원-2.61%40,89031,287,098주5027.8억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28—대덕1우KOSPI11,050원10원0.09%4,5981,212,357주133.9억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28008250이건산업KOSPI3,285원-45원-1.35%325,85210,952,635주359.7억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28008260NI스틸KOSPI3,585원175원5.13%161,95528,600,117주1025.3억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28008290원풍물산KOSDAQ701원-21원-2.91%1,902,98120,346,839주142.6억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28008350남선알미늄KOSPI1,053원5원0.48%837,802129,079,090주1359.2억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28008355남선알미우KOSPI7,900원130원1.67%146307,890주24.3억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28008370원풍KOSDAQ5,020원-20원-0.40%1,90512,000,000주602.4억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28008420문배철강KOSPI2,165원20원0.93%12,63320,503,505주443.9억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28008470부스타KOSDAQ1,705원12원0.71%31,23916,809,600주286.6억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28008490서흥KOSPI22,900원1,000원4.57%14,68411,569,113주2649.3억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28008700아남전자KOSPI1,252원29원2.37%180,47777,124,820주965.6억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28008730율촌화학KOSPI16,800원730원4.54%58,11324,800,000주4166.4억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28008770호텔신라KOSPI43,000원800원1.90%149,18439,248,121주1.6조원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28008775호텔신라우KOSPI29,200원150원0.52%465751,879주219.5억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28008830대동기어KOSDAQ6,340원30원0.48%281,89119,181,916주1216.1억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28008870금비KOSPI39,100원50원0.13%2571,000,000주391억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28—메리츠제1호스팩KOSDAQ2,085원-5원-0.24%7,1655,795,000주120.8억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28—메쥬KOSDAQ13,030원-290원-2.18%48,7209,881,750주1287.5억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28008930한미사이언스KOSPI44,500원2,400원5.70%232,23768,391,550주3조원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28008970KBI동양철관KOSPI1,098원23원2.14%259,395103,766,907주1139.3억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009070KCTCKOSPI4,125원95원2.36%86,40430,000,000주1237.5억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009140경인전자KOSPI22,050원200원0.92%2,5891,570,797주346.3억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009150삼성전기KOSPI1,421,000원36,000원2.60%800,64174,693,696주106.1조원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009155삼성전기우KOSPI507,000원10,500원2.11%34,4112,906,984주1.4조원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009160SIMPACKOSPI5,320원220원4.31%69,38765,370,968주3477.7억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009180한솔로지스틱스KOSPI2,785원25원0.91%41,58828,155,825주784.1억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009190대양금속KOSPI1,497원-24원-1.58%141,88243,986,275주658.4억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28030520한컴KOSDAQ18,180원510원2.89%133,64024,179,744주4395.8억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009200무림페이퍼KOSPI1,538원-4원-0.26%43,82041,609,310주639.9억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009240한샘KOSPI39,700원850원2.19%33,85423,533,928주9342.9억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009270신원KOSPI1,134원6원0.53%437,258114,770,393주1301.4억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009290광동제약KOSPI6,550원220원3.48%158,50449,799,808주3261.8억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009300삼아제약KOSDAQ13,880원0원0.00%1,4586,370,000주884.1억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009320아진전자부품KOSPI963원0원0.00%21,23049,299,770주474.7억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28—미래에셋비전스팩8호KOSDAQ1,974원-8원-0.40%5,1756,400,000주126.3억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009410태영건설KOSPI1,693원53원3.23%900,143297,590,078주5038.2억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009415태영건설우KOSPI6,760원240원3.68%25,303649,974주43.9억원
fsc-stock-price2026-08-282026-08-31 12:48:23—2026-08-28052710아모텍KOSDAQ10,820원-380원-3.39%246,06416,982,546주1837.5억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009420한올바이오파마KOSPI64,600원300원0.47%245,54452,240,638주3.3조원
83,286건 중 44,901–44,950← 이전899 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬