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—2026-08-27000145하이트진로홀딩스우KOSPI9,230원90원0.98%1,582470,810주43.4억원
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—2026-08-27000220유유제약KOSPI3,770원0원0.00%26,75115,747,462주593.6억원
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—2026-08-27000250삼천당제약KOSDAQ172,800원1,700원0.99%72,57023,457,472주4조원
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—2026-08-27000400롯데손해보험KOSPI2,080원-5원-0.24%321,387310,336,320주6454.9억원
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 12:48:02기아2026-08-27000270기아KOSPI126,100원-5,300원-4.03%1,435,376390,412,998주49.2조원
fsc-stock-price2026-08-272026-08-28 12:48:02—2026-08-27000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
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—2026-08-27000210DLKOSPI50,000원350원0.70%36,68920,955,884주1조원
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—2026-08-27000320노루홀딩스KOSPI17,260원-10원-0.06%4,04413,291,151주2294억원
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—2026-08-27000480CR홀딩스KOSPI4,570원0원0.00%10,30146,890,490주2142.8억원
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—2026-08-27000230일동홀딩스KOSPI6,520원-50원-0.76%22,39811,540,400주752.4억원
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—2026-08-27000370한화손해보험KOSPI7,730원30원0.39%1,009,885116,738,915주9023.9억원
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—2026-08-27000490대동KOSPI7,900원-20원-0.25%174,95928,826,865주2277.3억원
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—2026-08-27—디비금융제14호스팩KOSDAQ2,000원3원0.15%1,8125,315,000주106.3억원
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—2026-08-27000640동아쏘시오홀딩스KOSPI92,200원-1,400원-1.50%20,7976,732,527주6207.3억원
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—2026-08-27000520삼일제약KOSPI6,120원-190원-3.01%38,07121,691,811주1327.5억원
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—2026-08-27000815삼성화재우KOSPI422,500원-2,500원-0.59%16,9953,007,020주1.2조원
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—2026-08-27000670영풍KOSPI40,250원400원1.00%35,60818,410,683주7410.2억원
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 12:48:29—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—아크릴KOSDAQ15,380원-60원-0.39%52,2548,030,324주1235억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001465BYC우KOSPI26,950원0원0.00%1,7892,153,850주580.4억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27—SK케미칼우KOSPI23,300원-450원-1.89%4,6532,115,429주492.8억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27460470아이빔테크놀로지KOSDAQ2,865원-100원-3.37%20,17815,119,370주433.1억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27459550알트KOSDAQ2,450원60원2.51%4,558,10325,220,761주617.9억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27459510나우로보틱스KOSDAQ15,300원180원1.19%30,70012,978,382주1985.6억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27459100위츠KOSDAQ4,250원-20원-0.47%17,68313,466,100주572.3억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27458870씨어스KOSDAQ21,800원750원3.56%173,94138,345,362주8359.2억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27458650성우KOSDAQ8,060원240원3.07%47,46515,045,670주1212.6억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27458350에스팀KOSDAQ3,400원-15원-0.44%6,8008,683,200주295.2억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27457600벡트KOSDAQ5,010원1,085원27.64%391,80213,707,500주686.7억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27457550우진엔텍KOSDAQ13,990원-20원-0.14%89,5409,318,958주1303.7억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27457370한켐KOSDAQ8,410원-20원-0.24%409,5868,067,134주678.4억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27462860더즌KOSDAQ2,785원10원0.36%1,735,88471,756,523주1998.4억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27457190이수스페셜티케미컬KOSPI66,700원3,300원5.21%139,34530,218,872주2조원
152,185건 중 109,601–109,650← 이전2193 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬