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 12:48:02—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
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000325노루홀딩스우KOSPI26,900원400원1.51%52243,559주65.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000250삼천당제약KOSDAQ172,800원1,700원0.99%72,57023,457,472주4조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000227유유제약2우BKOSPI7,310원-40원-0.54%4,996322,960주23.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000220유유제약KOSPI3,770원0원0.00%26,75115,747,462주593.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000215DL우KOSPI24,000원-100원-0.41%1,0471,686,115주404.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000145하이트진로홀딩스우KOSPI9,230원90원0.98%1,582470,810주43.4억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27—덕양에너젠KOSDAQ8,810원110원1.26%29,45725,468,962주2243.8억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000180성창기업지주KOSPI5,250원0원0.00%10,44913,950,320주732.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000150두산KOSPI1,214,000원34,000원2.88%75,31316,193,835주19.6조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000140하이트진로홀딩스KOSPI8,030원-160원-1.95%13,55823,206,765주1863.5억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000120CJ대한통운KOSPI73,300원-1,300원-1.74%36,38822,812,344주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000105유한양행우KOSPI70,000원-2,000원-2.78%8951,180,940주826.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000087하이트진로2우BKOSPI12,280원0원0.00%3901,130,138주138.7억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000020동화약품KOSPI5,090원-90원-1.74%47,32027,931,470주1421.7억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900340윙입푸드KOSDAQ1,533원-2원-0.13%82,93812,582,732주192.8억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000070삼양홀딩스KOSPI59,600원0원0.00%5,3557,763,191주4626.8억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900310컬러레이KOSDAQ2,150원-30원-1.38%3,88312,808,335주275.3억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900300오가닉티코스메틱KOSDAQ3,470원5원0.14%1,037,16720,580,097주714.1억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900290GRTKOSDAQ3,890원-155원-3.83%236,59583,510,544주3248.5억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900260로스웰KOSDAQ1,654원14원0.85%3,25546,029,706주761.3억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900270헝셩그룹KOSDAQ3,545원0원0.00%2,744,7955,112,288주181.2억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000155두산우KOSPI432,500원500원0.12%6,6543,996,462주1.7조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000080하이트진로KOSPI15,180원-320원-2.06%135,67470,133,611주1조원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000050경방KOSPI8,260원10원0.12%24,25927,415,270주2264.5억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27000040KR모터스KOSPI1,356원-4원-0.29%57,07117,275,036주234.2억원
fsc-stock-price2026-08-272026-08-28 12:48:01—2026-08-27900110딥커머스KOSDAQ1,201원0원0.00%018,437,131주221.4억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000100유한양행KOSPI82,700원-4,000원-4.61%376,12379,647,601주6.5조원
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 12:48:12—2026-08-27039010현대에이치티KOSDAQ7,500원-110원-1.45%12,2128,625,000주646.8억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27038950파인디지털KOSDAQ3,150원0원0.00%1,34910,210,765주321.6억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27038880아이에이KOSDAQ3,040원15원0.50%15,8227,514,423주228.4억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27038870에코심플렉스KOSDAQ1,805원11원0.61%2,56614,014,949주252.9억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27038620위즈코프KOSDAQ1,925원20원1.05%6,09815,145,893주291.5억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27038530케이바이오랩스KOSDAQ999원0원0.00%025,890,122주258.6억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27038460바이오스마트KOSDAQ2,720원-65원-2.33%52,02025,274,542주687.4억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27038290마크로젠KOSDAQ12,600원-190원-1.49%17,76210,841,400주1366억원
fsc-stock-price2026-08-272026-08-28 12:48:11—2026-08-27038070서린바이오KOSDAQ4,340원-105원-2.36%16,2169,300,676주403.6억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27—아크릴KOSDAQ15,380원-60원-0.39%52,2548,030,324주1235억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27—DL이앤씨2우(전환)KOSPI48,300원300원0.63%19,2422,111,951주1020억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27—DL이앤씨우KOSPI25,750원350원1.38%5,4522,113,885주544.3억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27—CJ4우(전환)KOSPI123,600원-2,500원-1.98%2,9694,226,512주5223.9억원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27—인벤테라KOSDAQ8,600원-30원-0.35%16,8847,865,714주676.4억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27—하나36호스팩KOSDAQ2,005원13원0.65%43,8727,740,000주155.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—코리아써키트2우BKOSPI14,240원440원3.19%1,190783,699주111.5억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27462980아이지넷KOSDAQ1,537원0원0.00%23,43218,234,437주280.2억원
149,310건 중 107,101–107,150← 이전2143 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬