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 12:48:03—2026-08-27001720신영증권KOSPI155,200원-3,600원-2.27%3,88216,440,000주2.5조원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001685대상우KOSPI14,550원0원0.00%8191,370,223주199.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001630종근당홀딩스KOSPI39,100원-100원-0.26%1,7455,009,861주1958.8억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001740SK네트웍스KOSPI6,860원20원0.29%771,828200,593,889주1.3조원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001680대상KOSPI17,490원-660원-3.64%149,94934,648,025주6059.9억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27—페스카로KOSDAQ7,280원-20원-0.27%5,1279,866,730주718.2억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001560제일연마KOSPI9,110원-40원-0.44%1,1117,600,000주692.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001510SK증권KOSPI2,615원-10원-0.38%7,504,494231,295,085주6048.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001500현대차증권KOSPI8,020원-70원-0.87%54,95061,833,044주4959억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27—아로마티카KOSDAQ8,860원-870원-8.94%319,18412,576,922주1114.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27—그린광학KOSDAQ14,960원620원4.32%40,37611,702,541주1750.7억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001470삼부토건KOSPI347원0원0.00%0229,681,824주796.9억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001460BYCKOSPI37,950원150원0.40%7926,246,150주2370.4억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001430세아베스틸지주KOSPI43,450원550원1.28%111,81435,862,119주1.5조원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001620케이비아이동국실업KOSPI2,185원15원0.69%14,32322,258,606주486.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001550조비KOSPI10,900원-50원-0.46%46,3625,192,239주565.9억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001540안국약품KOSDAQ10,850원-240원-2.16%45,69513,042,420주1415.1억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001530DI동일KOSPI25,350원1,400원5.85%57,29520,715,621주5251.4억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001527동양2우BKOSPI6,760원0원0.00%0205,705주13.9억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001525동양우KOSPI8,990원310원3.57%39262,615주23.6억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001520동양KOSPI1,085원-12원-1.09%119,671107,122,032주1162.2억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001515SK증권우KOSPI4,450원-80원-1.77%6,5011,956,257주87억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000700유수홀딩스KOSPI6,710원20원0.30%38,87126,041,812주1747.4억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000670영풍KOSPI40,250원400원1.00%35,60818,410,683주7410.2억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000545흥국화재우KOSPI5,280원-20원-0.38%689768,000주40.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000815삼성화재우KOSPI422,500원-2,500원-0.59%16,9953,007,020주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000540흥국화재KOSPI3,465원-15원-0.43%38,38064,242,645주2226억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000520삼일제약KOSPI6,120원-190원-3.01%38,07121,691,811주1327.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000810삼성화재KOSPI682,000원2,000원0.29%74,14644,647,473주30.4조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000640동아쏘시오홀딩스KOSPI92,200원-1,400원-1.50%20,7976,732,527주6207.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000500가온전선KOSPI211,500원42,300원25.00%792,91629,777,607주6.2조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27—디비금융제14호스팩KOSDAQ2,000원3원0.15%1,8125,315,000주106.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27—엔비알모션KOSDAQ5,600원-100원-1.75%182,14011,010,384주616.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000490대동KOSPI7,900원-20원-0.25%174,95928,826,865주2277.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000440중앙에너비스KOSDAQ11,580원50원0.43%14,6126,227,130주721.1억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000370한화손해보험KOSPI7,730원30원0.39%1,009,885116,738,915주9023.9억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000240한국앤컴퍼니KOSPI24,150원-350원-1.43%60,26294,935,240주2.2조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000230일동홀딩스KOSPI6,520원-50원-0.76%22,39811,540,400주752.4억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000590CS홀딩스KOSPI67,900원400원0.59%1631,154,482주783.8억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000480CR홀딩스KOSPI4,570원0원0.00%10,30146,890,490주2142.8억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000430대원강업KOSPI4,260원-115원-2.63%103,98462,000,000주2641.2억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000320노루홀딩스KOSPI17,260원-10원-0.06%4,04413,291,151주2294억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000225유유제약1우KOSPI3,615원-15원-0.41%7,7732,266,930주81.9억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000210DLKOSPI50,000원350원0.70%36,68920,955,884주1조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000390SP삼화KOSPI6,400원-80원-1.23%66,08227,203,469주1741억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02기아2026-08-27000270기아KOSPI126,100원-5,300원-4.03%1,435,376390,412,998주49.2조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000157두산2우BKOSPI340,000원3,500원1.04%219893,038주3036.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000400롯데손해보험KOSPI2,080원-5원-0.24%321,387310,336,320주6454.9억원
143,562건 중 101,401–101,450← 이전2029 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬