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 12:48:06—2026-08-27007770한일화학KOSDAQ7,740원40원0.52%9,6753,510,000주271.6억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007980TPKOSPI1,764원1원0.06%131,35646,897,350주827.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008060대덕KOSPI16,500원530원3.32%71,14231,287,098주5162.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008250이건산업KOSPI3,330원230원7.42%2,292,77910,952,635주364.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008290원풍물산KOSDAQ722원61원9.23%8,438,08420,346,839주146.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007810코리아써키트KOSPI60,900원2,600원4.46%327,98623,982,620주1.4조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007815코리아써우KOSPI19,900원1,100원5.85%4212,964,690주589.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007820엠엑스로보틱스KOSDAQ4,220원60원1.44%366,94220,033,946주845.4억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007860서연KOSPI7,850원-100원-1.26%19,73223,479,844주1843.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—대덕1우KOSPI11,040원60원0.55%3,8441,212,357주133.8억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008260NI스틸KOSPI3,410원-10원-0.29%29,85828,600,117주975.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—카나프테라퓨틱스KOSDAQ16,010원340원2.17%77,29813,300,580주2129.4억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008355남선알미우KOSPI7,770원-170원-2.14%564307,890주23.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008420문배철강KOSPI2,145원-10원-0.46%27,10920,503,505주439.8억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008490서흥KOSPI21,900원-950원-4.16%25,26811,569,113주2533.6억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008700아남전자KOSPI1,223원-30원-2.39%163,30177,124,820주943.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008770호텔신라KOSPI42,200원-350원-0.82%169,07639,248,121주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008830대동기어KOSDAQ6,310원190원3.10%372,21319,181,916주1210.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—메리츠제1호스팩KOSDAQ2,090원20원0.97%7,8495,795,000주121.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008930한미사이언스KOSPI42,100원-2,300원-5.18%441,51868,391,550주2.8조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009070KCTCKOSPI4,030원-10원-0.25%69,60430,000,000주1209억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008350남선알미늄KOSPI1,048원22원2.14%1,971,661129,079,090주1352.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008370원풍KOSDAQ5,040원0원0.00%1,82512,000,000주604.8억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008470부스타KOSDAQ1,693원-11원-0.65%49,38916,809,600주284.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008730율촌화학KOSPI16,070원-40원-0.25%57,09424,800,000주3985.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008775호텔신라우KOSPI29,050원0원0.00%159751,879주218.4억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008870금비KOSPI39,050원300원0.77%6541,000,000주390.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—메쥬KOSDAQ13,320원110원0.83%46,5059,881,750주1316.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008970KBI동양철관KOSPI1,075원-9원-0.83%363,961103,766,907주1115.4억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010240흥국KOSDAQ5,390원-10원-0.19%4,34311,706,000주630.9억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010280아이티센엔텍KOSDAQ5,590원-40원-0.71%23,41513,024,757주728억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010400우진아이엔에스KOSPI4,205원-115원-2.66%19,0237,622,000주320.5억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010470오리콤KOSDAQ4,710원-35원-0.74%2,76411,975,050주564억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010580에스엠벡셀KOSPI1,539원8원0.52%11,203111,251,760주1712.1억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27—유진스팩12호KOSDAQ2,020원20원1.00%43,8635,660,000주114.3억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010640진양폴리KOSPI1,913원150원8.51%301,88416,700,000주319.4억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010660화천기계KOSPI2,930원-5원-0.17%42,12222,000,000주644.6억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010690화신KOSPI8,020원-230원-2.79%286,71834,920,410주2800.6억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010770평화홀딩스KOSPI3,650원-40원-1.08%24,92714,625,466주533.8억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010780아이에스동서KOSPI16,200원60원0.37%109,14430,186,976주4890.2억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010820퍼스텍KOSPI5,950원-10원-0.17%209,39448,771,938주2901.9억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010950S-OilKOSPI136,700원-4,300원-3.05%402,334112,582,792주15.3조원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010955S-Oil우KOSPI66,100원-900원-1.34%9,5664,021,927주2658.4억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010960삼호개발KOSPI3,115원-50원-1.58%115,97524,120,000주751.3억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27011000진원생명과학KOSPI2,670원0원0.00%018,176,581주485.3억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27011040경동제약KOSDAQ5,070원-30원-0.59%17,97630,768,766주1559.9억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27011070LG이노텍KOSPI597,000원14,000원2.40%115,10023,667,107주14.1조원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27011080형지I&CKOSDAQ785원6원0.77%72,0137,096,262주55.7억원
143,562건 중 101,001–101,050← 이전2021 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬