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-price2026-08-282026-08-31 12:48:14—2026-08-28016580환인제약KOSPI10,170원80원0.79%26,14018,600,070주1891.6억원
fsc-stock-price2026-08-282026-08-31 12:48:14—2026-08-28016590신대양제지KOSPI10,400원350원3.48%16,87240,297,820주4190.9억원
fsc-stock-price2026-08-282026-08-31 12:48:14—2026-08-28—메리츠제2호스팩KOSDAQ1,949원-2원-0.10%12,0527,240,000주141.1억원
fsc-stock-price2026-08-282026-08-31 12:48:14—2026-08-28016600큐캐피탈KOSDAQ2,650원-20원-0.75%8,81713,961,601주369.9억원
fsc-stock-price2026-08-282026-08-31 12:48:14—2026-08-28016610DB증권KOSPI9,870원120원1.23%44,21542,446,389주4189.4억원
fsc-stock-price2026-08-282026-08-31 12:48:14—2026-08-28016670디모아KOSDAQ2,340원0원0.00%22,64010,194,234주238.5억원
fsc-stock-price2026-08-282026-08-31 12:48:14—2026-08-28016710대성홀딩스KOSPI7,030원40원0.57%24,26816,089,459주1131억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28016740두올KOSPI3,550원105원3.05%26,39728,674,024주1017.9억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28016800퍼시스KOSPI28,050원300원1.08%48311,500,000주3225.7억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28016880웅진KOSPI2,125원25원1.19%63,73879,927,080주1698.4억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28016920카스KOSDAQ1,067원8원0.76%16,80125,698,732주274.2억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28017000신원종합개발KOSDAQ2,445원25원1.03%26,45511,668,027주285.2억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28017180명문제약KOSPI1,208원14원1.17%53,80433,953,454주410.1억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28017250인터엠KOSDAQ1,029원4원0.39%36,19321,045,467주216.5억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28017370우신시스템KOSPI3,745원-65원-1.71%25,24918,314,054주685.8억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28017390서울가스KOSPI55,600원300원0.54%2,7924,950,000주2752.2억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28017480삼현철강KOSDAQ4,785원-55원-1.14%6,31815,442,890주738.9억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28017510세명전기KOSDAQ7,440원-30원-0.40%88,35815,246,000주1134.3억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033270유나이티드제약KOSPI17,860원140원0.79%35,27115,910,775주2841.6억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033310엠투엔KOSDAQ1,439원21원1.48%79,74439,972,456주575.2억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033340좋은사람들KOSDAQ416원-14원-3.26%2,337,54496,950,558주403.3억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033530SJG세종KOSPI7,040원190원2.77%31,98127,052,299주1904.4억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033640네패스KOSDAQ23,400원-700원-2.90%111,85923,059,202주5395.8억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033780KT&GKOSPI176,300원1,800원1.03%126,772103,810,456주18.3조원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033560블루콤KOSDAQ4,495원10원0.22%5,73617,100,000주768.6억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035510신세계 I&CKOSPI13,390원30원0.22%18,97613,980,900주1872억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035600KG이니시스KOSDAQ10,640원590원5.87%152,71127,554,434주2931.7억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035610솔본KOSDAQ5,030원30원0.60%22,28127,345,997주1375.5억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035620바른손이앤에이KOSDAQ699원-10원-1.41%51,42718,609,918주130억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033790피노KOSDAQ6,750원100원1.50%1,616,40383,321,887주5624.2억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033830티비씨KOSDAQ1,677원56원3.45%51,54418,907,130주317억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033920무학KOSPI7,910원40원0.51%13,83228,500,000주2254.3억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034020두산에너빌리티KOSPI88,200원2,300원2.68%3,536,511640,561,146주56.4조원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034120SBSKOSPI12,260원0원0.00%9,02818,551,238주2274.3억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034220LG디스플레이KOSPI9,620원30원0.31%2,116,498500,000,000주4.8조원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034230파라다이스KOSPI10,030원250원2.56%614,57392,629,382주9290.7억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034310NICEKOSPI13,500원120원0.90%64,39636,757,157주4962.2억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034590인천도시가스KOSPI26,350원-200원-0.75%1,4914,374,754주1152.7억원
fsc-stock-price2026-08-282026-08-31 12:48:19SK2026-08-28034730SKKOSPI543,000원-13,000원-2.34%126,11472,502,703주39.3조원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28—SK우KOSPI378,000원-2,000원-0.53%1,758566,135주2139.9억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034810해성산업KOSDAQ6,160원60원0.98%22,28531,580,152주1945.3억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034830한국토지신탁KOSPI1,170원-2원-0.17%355,775252,489,230주2954.1억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034940조아제약KOSDAQ3,230원560원20.97%2,656,1086,195,965주200.1억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034950한국기업평가KOSDAQ103,700원-200원-0.19%6114,540,514주4708.5억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035000HS애드KOSPI6,410원80원1.26%25,36516,207,644주1038.9억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035080그래디언트KOSDAQ12,250원180원1.49%27,56311,431,284주1400.3억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035150백산KOSPI10,780원190원1.79%15,01419,771,079주2131.3억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035200프럼파스트KOSDAQ2,775원45원1.65%24,0269,219,981주255.8억원
152,185건 중 108,301–108,350← 이전2167 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬