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 12:48:10—2026-08-26027040서울전자통신KOSDAQ1,928원19원1.00%49,71713,917,769주268.3억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26027050코리아나KOSDAQ1,421원-25원-1.73%77,22940,000,000주568.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027360아주IB투자KOSDAQ3,360원-20원-0.59%1,762,483121,145,406주4070.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027410BGFKOSPI3,970원20원0.51%34,65495,716,791주3799.9억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027580상보KOSDAQ1,575원-25원-1.56%25,86211,836,255주186.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027710팜스토리KOSDAQ1,079원-2원-0.19%186,842111,416,600주1202.1억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027740마니커KOSPI1,535원0원0.00%374,53231,755,614주487.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027830대성창투KOSDAQ956원0원0.00%20,63754,000,000주516.2억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027970한국제지KOSPI2,785원10원0.36%15,06638,030,144주1059.1억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028050삼성E&AKOSPI48,250원2,400원5.23%2,241,390196,000,000주9.4조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028080휴맥스홀딩스KOSDAQ4,575원-40원-0.87%9852,530,346주115.7억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028100동아지질KOSPI17,650원-10원-0.06%8,30611,222,117주1980.7억원
fsc-stock-price2026-08-262026-08-27 12:48:11삼성물산2026-08-26028260삼성물산KOSPI387,500원20,500원5.59%381,969162,167,581주62.8조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26—삼성물산우BKOSPI246,000원8,000원3.36%10,3301,467,590주3610.2억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028300HLBKOSDAQ36,500원-1,800원-4.70%1,016,815133,198,223주4.8조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028670팬오션KOSPI5,610원-770원-12.07%8,668,321534,569,512주2.9조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26029460케이씨KOSPI36,300원300원0.83%22,47211,020,535주4000.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26029480광무KOSDAQ1,543원-21원-1.34%96,15459,719,132주921.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26029530신도리코KOSPI41,350원600원1.47%7,5509,715,729주4017.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26029780삼성카드KOSPI46,750원600원1.30%85,120115,858,891주5.4조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26030190NICE평가정보KOSPI15,650원70원0.45%111,22858,911,527주9219.6억원
fsc-stock-price2026-08-262026-08-27 12:48:11케이티2026-08-26030200KTKOSPI53,300원300원0.57%239,173252,021,685주13.4조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26030210다올투자증권KOSPI3,930원0원0.00%61,94460,911,106주2393.8억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032560황금에스티KOSPI5,760원-10원-0.17%13,89317,000,000주979.2억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032580피델릭스KOSDAQ4,100원140원3.54%357,25033,132,064주1358.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032620GC메디아이KOSDAQ3,070원0원0.00%45,09352,197,139주1602.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032680소프트센KOSDAQ959원-9원-0.93%28,44120,855,881주200억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032640LG유플러스KOSPI14,900원-10원-0.07%569,763424,427,732주6.3조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26030520한컴KOSDAQ17,680원10원0.06%108,90524,179,744주4274.9억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26030530원익홀딩스KOSDAQ19,240원-460원-2.34%371,00677,237,981주1.4조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26030610교보증권KOSPI10,250원70원0.69%53,145113,962,961주1.1조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26030720동원수산KOSPI5,830원-110원-1.85%37,4594,653,805주271.3억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26030960양지사KOSDAQ4,545원-5원-0.11%27,03615,980,000주726.2억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26031210서울보증보험KOSPI43,000원700원1.65%142,08769,821,598주3조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26031310아이즈비전KOSDAQ940원-3원-0.32%27,05129,746,651주279.6억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26031330에스에이엠티KOSDAQ8,140원30원0.37%217,15399,995,067주8139.5억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26031430신세계인터내셔날KOSPI10,600원120원1.15%53,21834,986,000주3708.5억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26031510오스템KOSDAQ1,137원-3원-0.26%40,60028,000,000주318.3억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26031820아이티센씨티에스KOSPI6,270원-70원-1.10%42,05612,105,146주758.9억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26031980피에스케이홀딩스KOSDAQ119,200원-1,500원-1.24%109,97121,562,395주2.5조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032080아즈텍WBKOSDAQ1,071원16원1.52%6,18021,491,029주230.1억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032190다우데이타KOSDAQ20,000원-50원-0.25%59,50038,300,000주7660억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032280삼일KOSDAQ1,346원-7원-0.52%7,00816,213,590주218.2억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032300한국파마KOSDAQ7,910원-20원-0.25%2,77010,906,701주862.7억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032350롯데관광개발KOSPI13,420원70원0.52%1,647,26279,725,458주1조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032500케이엠더블유KOSDAQ14,440원-100원-0.69%173,55242,191,701주6092.4억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032540TJ미디어KOSDAQ3,090원5원0.16%3,20120,897,413주645.7억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26032685소프트센우KOSDAQ8,610원-580원-6.31%7,09571,362주6.1억원
152,185건 중 113,151–113,200← 이전2264 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬