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-price2026-08-262026-08-27 12:48:10—2026-08-26024940PN풍년KOSDAQ1,934원7원0.36%8,32310,000,000주193.4억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26024950삼천리자전거KOSDAQ4,600원-30원-0.65%96,03312,400,000주570.4억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025000KPX케미칼KOSPI53,900원-300원-0.55%1,7454,378,709주2360.1억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025440DH오토웨어KOSDAQ3,375원40원1.20%8,8179,756,244주329.2억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025540한국단자KOSPI56,400원100원0.18%17,41410,115,000주5704.8억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025550한국선재KOSDAQ2,240원55원2.52%57,32225,514,004주571.5억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025560미래산업KOSPI6,890원-370원-5.10%771,73327,778,678주1913.9억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025620차AI헬스케어KOSPI5,110원-140원-2.67%6,15918,203,973주930.2억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025750한솔홈데코KOSPI1,909원4원0.21%23,06816,113,029주307.5억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025770한국정보통신KOSDAQ8,090원60원0.75%15,35137,444,271주3029.2억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025820이구산업KOSPI4,630원135원3.00%276,89933,442,000주1548.3억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025860남해화학KOSPI5,980원20원0.34%167,99549,678,843주2970.7억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025880케이씨피드KOSDAQ2,365원5원0.21%65,82616,715,858주395.3억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025320시노펙스KOSDAQ3,970원-80원-1.98%329,62192,162,453주3658.8억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025530SJM홀딩스KOSPI3,630원15원0.41%14,25414,934,008주542.1억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26024720콜마홀딩스KOSPI10,280원-70원-0.68%54,74834,296,259주3525.6억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26024800유성티엔에스KOSDAQ4,425원-50원-1.12%30,11835,225,370주1558.7억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26024840KBI메탈KOSDAQ5,230원-70원-1.32%1,189,17243,159,888주2257.2억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025870신라에스지KOSDAQ2,560원40원1.59%7,5934,000,000주102.4억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025890한국주강KOSPI2,510원20원0.80%9,08411,144,616주279.7억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025900동화기업KOSDAQ7,400원190원2.64%96,66550,557,285주3741.2억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025950동신건설KOSDAQ10,580원250원2.42%40,4218,400,000주888.7억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26030000제일기획KOSPI19,240원110원0.58%143,992115,041,225주2.2조원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26025980아난티KOSDAQ5,240원150원2.95%2,537,75797,300,990주5098.5억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26026040제이에스티나KOSDAQ2,145원45원2.14%95,28216,503,790주354억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26026150특수건설KOSDAQ3,975원135원3.52%40,56317,546,331주697.4억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26026890스틱인베스트먼트KOSPI8,370원-30원-0.36%40,61538,770,837주3245.1억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26026910광진실업KOSDAQ3,600원-100원-2.70%52,5857,928,326주285.4억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26026940부국철강KOSPI2,115원-10원-0.47%130,99920,000,000주423억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26026960동서KOSPI26,500원550원2.12%61,58799,700,000주2.6조원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26027040서울전자통신KOSDAQ1,928원19원1.00%49,71713,917,769주268.3억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26027050코리아나KOSDAQ1,421원-25원-1.73%77,22940,000,000주568.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027360아주IB투자KOSDAQ3,360원-20원-0.59%1,762,483121,145,406주4070.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027410BGFKOSPI3,970원20원0.51%34,65495,716,791주3799.9억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027580상보KOSDAQ1,575원-25원-1.56%25,86211,836,255주186.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027710팜스토리KOSDAQ1,079원-2원-0.19%186,842111,416,600주1202.1억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027740마니커KOSPI1,535원0원0.00%374,53231,755,614주487.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027830대성창투KOSDAQ956원0원0.00%20,63754,000,000주516.2억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027970한국제지KOSPI2,785원10원0.36%15,06638,030,144주1059.1억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028050삼성E&AKOSPI48,250원2,400원5.23%2,241,390196,000,000주9.4조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028080휴맥스홀딩스KOSDAQ4,575원-40원-0.87%9852,530,346주115.7억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028100동아지질KOSPI17,650원-10원-0.06%8,30611,222,117주1980.7억원
fsc-stock-price2026-08-262026-08-27 12:48:11삼성물산2026-08-26028260삼성물산KOSPI387,500원20,500원5.59%381,969162,167,581주62.8조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26—삼성물산우BKOSPI246,000원8,000원3.36%10,3301,467,590주3610.2억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028300HLBKOSDAQ36,500원-1,800원-4.70%1,016,815133,198,223주4.8조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028670팬오션KOSPI5,610원-770원-12.07%8,668,321534,569,512주2.9조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26029460케이씨KOSPI36,300원300원0.83%22,47211,020,535주4000.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26029480광무KOSDAQ1,543원-21원-1.34%96,15459,719,132주921.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26029530신도리코KOSPI41,350원600원1.47%7,5509,715,729주4017.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26029780삼성카드KOSPI46,750원600원1.30%85,120115,858,891주5.4조원
134,947건 중 96,901–96,950← 이전1939 / 2699 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬