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 12:48:09—2026-08-26014790HL D&IKOSPI2,660원160원6.40%171,42037,858,601주1007억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014820동원시스템즈KOSPI21,850원-100원-0.46%31,95428,991,282주6334.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014825동원시스템즈우KOSPI13,720원-300원-2.14%383264,111주36.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014830유니드KOSPI64,400원2,200원3.54%14,8556,767,600주4358.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014910성문전자KOSPI1,930원-12원-0.62%117,67121,857,257주421.8억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014915성문전자우KOSPI4,600원160원3.60%556600,000주27.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014940오리엔탈정공KOSDAQ4,855원75원1.57%102,26145,573,661주2212.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014950삼익제약KOSDAQ5,000원120원2.46%72,54210,067,588주503.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014970삼륭물산KOSDAQ4,400원0원0.00%11,95314,825,000주652.3억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013810스페코KOSDAQ1,551원1원0.06%30,69014,655,470주227.3억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013870지엠비코리아KOSPI3,910원60원1.56%10,44519,072,280주745.7억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013890지누스KOSPI7,390원-10원-0.14%28,27321,925,813주1620.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014100메디앙스KOSDAQ1,722원7원0.41%26,20911,800,000주203.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014160대영포장KOSPI704원-16원-2.22%116,787108,394,549주763억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014440영보화학KOSPI4,625원-40원-0.86%7,87820,000,000주925억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014530극동유화KOSPI3,240원-25원-0.77%58,49334,869,420주1129.7억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017250인터엠KOSDAQ1,020원22원2.20%39,48121,045,467주214.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017390서울가스KOSPI55,100원300원0.55%2,4604,950,000주2727.4억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017510세명전기KOSDAQ7,190원0원0.00%80,75715,246,000주1096.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017550수산세보틱스KOSPI1,977원142원7.74%2,852,35562,399,130주1233.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017650대림제지KOSDAQ10,770원-100원-0.92%30,7418,785,000주946.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09SK텔레콤2026-08-26017670SK텔레콤KOSPI99,600원700원0.71%811,327214,790,053주21.3조원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017810풀무원KOSPI9,700원0원0.00%32,73438,120,542주3697.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017890한국알콜KOSDAQ14,150원310원2.24%25,27220,673,506주2925.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017940E1KOSPI97,700원3,300원3.50%11,4476,860,000주6702.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017960한국카본KOSPI23,850원700원3.02%265,11351,676,486주1.2조원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018120진로발효KOSDAQ16,510원30원0.18%1,1076,621,120주1093.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018250애경산업KOSPI11,640원150원1.31%23,91126,409,935주3074.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018260삼성에스디에스KOSPI228,000원1,000원0.44%123,32877,377,800주17.6조원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018290브이티KOSDAQ12,480원-380원-2.95%146,50134,941,838주4360.7억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018310삼목에스폼KOSDAQ14,000원390원2.87%11,23314,700,000주2058억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018470조일알미늄KOSPI973원0원0.00%0126,631,721주1232.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018500동원모빌리티KOSPI1,460원3원0.21%36,13446,754,933주682.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018620우진비앤지KOSDAQ2,755원95원3.57%19,0816,932,982주191억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018670SK가스KOSPI236,000원0원0.00%11,7829,269,244주2.1조원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018680서울제약KOSDAQ1,972원-1원-0.05%15,26711,659,319주229.9억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017900광전자KOSPI7,610원-30원-0.39%1,866,21357,943,763주4409.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018700졸스KOSDAQ1,433원-34원-2.32%22,88416,722,260주239.6억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26021045대호특수강우KOSDAQ2,655원-20원-0.75%8,610848,492주22.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018880한온시스템KOSPI3,545원20원0.57%2,361,5041,026,262,552주3.6조원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26019010베뉴지KOSDAQ4,470원-30원-0.67%248,68148,200,000주2154.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26019170신풍제약KOSPI9,300원70원0.76%821,90752,418,522주4874.9억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26019175신풍제약우KOSPI13,550원-120원-0.88%9,3351,991,230주269.8억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26019180티에이치엔KOSPI5,510원10원0.18%50,20518,000,000주991.8억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019210와이지-원KOSDAQ14,800원80원0.54%311,77337,193,728주5504.6억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019550SBI인베스트먼트KOSDAQ1,057원15원1.44%202,39181,033,287주856.5억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019660글로본KOSDAQ1,470원35원2.44%13,16213,944,333주204.9억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019685대교우BKOSPI598원0원0.00%019,426,990주116.1억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019540일지테크KOSDAQ5,570원10원0.18%44,70513,513,500주752.7억원
143,562건 중 103,651–103,700← 이전2074 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬