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 12:48:12—2026-08-27039830오로라KOSDAQ17,860원-230원-1.27%28,34910,762,890주1922.2억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27039610화성밸브KOSDAQ5,720원-190원-3.21%140,72310,410,400주595.4억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27039560다산네트웍스KOSDAQ2,450원-50원-2.00%95,76142,888,468주1050.7억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27039440에스티아이KOSDAQ20,550원150원0.74%51,74615,507,047주3186.6억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27039340한국경제TVKOSDAQ4,895원-15원-0.31%4,96222,000,000주1076.9억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27038680에스넷KOSDAQ4,060원-10원-0.25%141,55219,912,642주808.4억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27038540상상인KOSDAQ2,020원-15원-0.74%19,79255,328,313주1117.6억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27038500삼표시멘트KOSDAQ7,860원130원1.68%244,641107,916,306주8482.2억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27038390레드캡투어KOSDAQ10,000원-70원-0.70%15,12816,720,822주1672억원
fsc-stock-price2026-08-272026-08-28 12:48:11—2026-08-27038110에코플라스틱KOSDAQ1,940원-11원-0.56%94,35841,169,370주798.6억원
fsc-stock-price2026-08-272026-08-28 12:48:11—2026-08-27038060루멘스KOSDAQ850원20원2.41%196,14148,103,069주408.8억원
fsc-stock-price2026-08-272026-08-28 12:48:11—2026-08-27037950엘컴텍KOSDAQ2,885원-50원-1.70%15,48916,889,503주487.2억원
fsc-stock-price2026-08-272026-08-28 12:48:11—2026-08-27037760쎄니트KOSDAQ2,295원0원0.00%5,91033,832,921주776.4억원
fsc-stock-price2026-08-272026-08-28 12:48:11—2026-08-27037710광주신세계KOSPI37,550원-350원-0.92%23,6957,627,172주2864억원
fsc-stock-price2026-08-272026-08-28 12:48:11—2026-08-27037560LG헬로비전KOSPI1,613원-26원-1.59%170,75877,446,865주1249.2억원
fsc-stock-price2026-08-272026-08-28 12:48:11—2026-08-27037440희림KOSDAQ4,405원35원0.80%1,453,98513,922,475주613.2억원
fsc-stock-price2026-08-272026-08-28 12:48:11—2026-08-27037370EGKOSDAQ3,645원75원2.10%3,9308,624,972주314.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004080신흥KOSPI14,050원0원0.00%4,5949,300,000주1306.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004060SG세계물산KOSPI2,310원-10원-0.43%142,62120,242,496주467.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004020현대제철KOSPI31,450원1,750원5.89%1,536,408133,445,785주4.1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004000롯데정밀화학KOSPI47,200원-50원-0.11%32,04025,800,000주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27—매드업KOSDAQ6,870원-80원-1.15%333,77418,807,400주1292억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003960사조대림KOSPI30,400원-650원-2.09%6,7829,164,467주2785.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003925남양유업우KOSPI29,900원-100원-0.33%1,4601,891,149주565.4억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003920남양유업KOSPI42,900원-150원-0.35%1,9735,673,447주2433.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003850보령KOSPI8,900원-140원-1.55%78,11885,787,207주7635억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003830대한화섬KOSPI115,500원-300원-0.26%701,328,000주1533.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003800에이스침대KOSDAQ32,700원-550원-1.65%3,01711,090,000주3626.4억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27—KB제32호스팩KOSDAQ1,993원-4원-0.20%6,7076,330,000주126.1억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003780진양산업KOSPI3,840원70원1.86%68,79613,000,000주499.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003720삼영KOSPI6,540원20원0.31%100,48734,000,000주2223.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003690코리안리KOSPI14,500원-10원-0.07%110,899176,721,031주2.5조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003680한성기업KOSPI4,845원-105원-2.12%104,8406,209,515주300.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003670포스코퓨처엠KOSPI184,000원15,300원9.07%659,76388,946,220주16.3조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003650미창석유KOSPI140,500원-8,100원-5.45%3,1551,739,672주2444.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003620KG모빌리티KOSPI2,685원-15원-0.56%307,573202,374,912주5433.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003610방림KOSPI5,450원0원0.00%61,26432,110,778주1750억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003580HLB글로벌KOSPI1,517원-28원-1.81%106,81350,663,505주768.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003555LG우KOSPI70,600원300원0.43%6,7793,011,199주2125.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003547대신증권2우BKOSPI19,420원-280원-1.42%16,2899,606,666주1865.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003570SNT다이내믹스KOSPI31,150원200원0.65%29,15933,252,697주1조원
fsc-stock-price2026-08-272026-08-28 12:48:04LG2026-08-27003550LGKOSPI114,500원100원0.09%228,408151,192,004주17.3조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003545대신증권우KOSPI20,150원-300원-1.47%44,30424,383,334주4913.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003540대신증권KOSPI26,800원-150원-0.56%34,32647,666,126주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003535한화투자증권우KOSPI6,590원-160원-2.37%30,5114,800,000주316.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003530한화투자증권KOSPI4,800원-190원-3.81%1,733,800214,547,775주1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003520영진약품KOSPI1,131원-21원-1.82%318,898182,892,731주2068.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003495대한항공우KOSPI21,800원50원0.23%1,6031,110,794주242.1억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003490대한항공KOSPI28,200원50원0.18%3,162,035368,220,661주10.3조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003480한진중공업홀딩스KOSPI4,720원-25원-0.53%14,29229,529,812주1393.8억원
146,436건 중 105,201–105,250← 이전2105 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬