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—2026-08-26—한국제16호스팩KOSDAQ1,958원-2원-0.10%27,3626,750,000주132.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016580환인제약KOSPI10,170원90원0.89%18,70318,600,070주1891.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016590신대양제지KOSPI10,050원-100원-0.99%4,57540,297,820주4049.9억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26—메리츠제2호스팩KOSDAQ1,951원3원0.15%34,0077,240,000주141.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016610DB증권KOSPI9,730원180원1.88%67,42442,446,389주4130억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016710대성홀딩스KOSPI6,990원0원0.00%10,79916,089,459주1124.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016880웅진KOSPI2,100원35원1.69%40,14979,927,080주1678.4억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26015230대창단조KOSPI6,290원80원1.29%50,57627,143,620주1707.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26015750성우하이텍KOSDAQ6,070원-40원-0.65%138,31880,000,000주4856억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016600큐캐피탈KOSDAQ2,620원135원5.43%63,93613,961,601주365.7억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016670디모아KOSDAQ2,360원-15원-0.63%5,16710,194,234주240.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016740두올KOSPI3,400원0원0.00%46,40928,674,024주974.9억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016800퍼시스KOSPI27,900원-100원-0.36%33211,500,000주3208.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016920카스KOSDAQ1,070원21원2.00%47,92025,698,732주274.9억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26—해치텍KOSDAQ14,020원90원0.65%4,469,2335,487,150주769.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26—에이치엘지노믹스KOSDAQ8,870원-30원-0.34%157,0247,782,161주690.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26015710코콤KOSDAQ2,875원15원0.52%27,03617,530,500주504억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017000신원종합개발KOSDAQ2,450원15원0.62%45,97511,668,027주285.8억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017180명문제약KOSPI1,205원-11원-0.90%18,85333,953,454주409.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017370우신시스템KOSPI3,750원10원0.27%6,95118,314,054주686.7억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017480삼현철강KOSDAQ4,840원-20원-0.41%12,31815,442,890주747.4억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017800현대엘리베이터KOSPI75,600원1,100원1.48%100,26939,092,385주2.9조원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017860DS단석KOSPI11,820원140원1.20%39,43717,759,139주2099.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018000유니슨KOSDAQ1,038원58원5.92%4,690,879259,498,284주2693.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
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
152,185건 중 113,001–113,050← 이전2261 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬