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 12:48:06삼성SDI2026-08-26006400삼성SDIKOSPI516,000원-3,000원-0.58%205,41480,585,530주41.5조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006405삼성SDI우KOSPI208,000원1,000원0.48%2,6581,617,896주3365.2억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006570대림통상KOSPI1,827원2원0.11%7,56015,225,000주278.1억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006920모헨즈KOSDAQ3,310원90원2.80%70,87510,920,000주361.4억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26007070GS리테일KOSPI27,250원650원2.44%94,61883,607,415주2.2조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26007120미래아이앤지KOSPI1,118원-45원-3.87%39,81327,323,114주305.4억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006620동구바이오제약KOSDAQ3,575원-40원-1.11%196,52428,464,992주1017.6억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006660삼성공조KOSPI13,400원-140원-1.03%317,7448,126,314주1088.9억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006740블루산업개발KOSPI1,052원0원0.00%023,739,825주249.7억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006805미래에셋증권우KOSPI12,860원330원2.63%28,70213,454,133주1730.2억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26—미래에셋증권2우BKOSPI11,640원190원1.66%103,970127,271,150주1.4조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006840AK홀딩스KOSPI7,690원-10원-0.13%3,52013,247,561주1018.7억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006880신송홀딩스KOSPI4,490원65원1.47%11,26111,828,858주531.1억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006890태경케미컬KOSPI5,150원0원0.00%21,22711,600,000주597.4억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26—비엔케이제3호스팩KOSDAQ1,988원1원0.05%2,9674,310,000주85.6억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006910보성파워텍KOSDAQ7,270원210원2.97%2,834,51549,129,824주3571.7억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006980우성KOSPI15,300원10원0.07%7073,090,000주472.7억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26—에스테크엠KONEX10,240원240원2.40%1071,510,000주154.6억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26007110일신석재KOSPI589원38원6.90%1,229,56977,456,610주456.2억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26007160사조산업KOSPI50,900원1,550원3.14%5,7825,000,000주2545억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26007210벽산KOSPI1,472원4원0.27%58,93365,360,000주962억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26007280한국특강KOSPI2,350원-5원-0.21%34,45728,646,540주673.1억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26—KB제33호스팩KOSDAQ1,985원0원0.00%9,0627,885,000주156.5억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26007310오뚜기KOSPI337,500원6,000원1.81%5,1454,007,830주1.3조원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007340DN오토모티브KOSPI47,400원-1,150원-2.37%115,33858,510,865주2.7조원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006730서부T&DKOSDAQ11,130원390원3.63%358,14864,276,923주7154억원
fsc-stock-price2026-08-262026-08-27 12:48:06—2026-08-26006800미래에셋증권KOSPI36,300원500원1.40%850,931543,021,051주19.7조원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007390네이처셀KOSDAQ24,450원-400원-1.61%492,64864,435,056주1.5조원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007530와이엠KOSDAQ1,494원9원0.61%88,72722,254,231주332.4억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007330푸른저축은행KOSDAQ10,060원0원0.00%8,21415,082,800주1517.3억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007370진양제약KOSDAQ4,030원5원0.12%6,15814,134,587주569.6억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007575일양약품우KOSPI8,050원170원2.16%402445,080주35.8억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007610선도전기KOSPI4,005원-10원-0.25%124,05618,000,000주720.9억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007720소노스퀘어KOSDAQ1,417원-82원-5.47%51,29220,160,090주285.6억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007460에이프로젠KOSPI2,700원200원8.00%6,249,10124,825,953주670.3억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007590동방아그로KOSPI5,620원40원0.72%1,55113,617,577주765.3억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007660이수페타시스KOSPI110,800원3,900원3.65%786,70273,409,219주8.1조원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007770한일화학KOSDAQ7,700원260원3.49%1,4393,510,000주270.2억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007810코리아써키트KOSPI58,300원700원1.22%294,85123,982,620주1.3조원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007815코리아써우KOSPI18,800원890원4.97%1,3192,964,690주557.3억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26—코리아써키트2우BKOSPI13,800원260원1.92%7,285783,699주108.1억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007820엠엑스로보틱스KOSDAQ4,160원70원1.71%578,32720,033,946주833.4억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007860서연KOSPI7,950원-30원-0.38%24,08923,479,844주1866.6억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26007980TPKOSPI1,763원1원0.06%129,39546,897,350주826.8억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26008040사조동아원KOSPI654원0원0.00%0141,144,600주923억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26008060대덕KOSPI15,970원40원0.25%31,60431,287,098주4996.5억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26—대덕1우KOSPI10,980원-20원-0.18%1,2111,212,357주133.1억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26008250이건산업KOSPI3,100원-370원-10.66%2,890,43610,952,635주339.5억원
fsc-stock-price2026-08-262026-08-27 12:48:07—2026-08-26008260NI스틸KOSPI3,420원-20원-0.58%67,53628,600,117주978.1억원
152,185건 중 113,851–113,900← 이전2278 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬