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 12:48:04—2026-08-26002900TYMKOSPI7,130원80원1.13%188,53941,400,000주2951.8억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002810삼영무역KOSPI23,100원-150원-0.65%3,39718,466,948주4265.8억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002795아모레퍼시픽홀딩스우KOSPI11,050원-40원-0.36%4,9876,381,172주705.1억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002790아모레퍼시픽홀딩스KOSPI26,750원-100원-0.37%62,19776,458,180주2조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002785진흥기업우BKOSPI1,336원0원0.00%0857,218주11.4억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002710TCC스틸KOSPI10,900원200원1.87%42,91926,213,697주2857.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002700신일전자KOSPI1,004원20원2.03%582,44168,547,521주688.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002690동일제강KOSPI1,474원16원1.10%18,53120,300,360주299.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26003000부광약품KOSPI4,210원60원1.45%162,46998,664,671주4153.7억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002995금호건설우KOSPI21,150원400원1.93%15,670292,266주61.8억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002990금호건설KOSPI15,690원310원2.02%9,288,99037,259,974주5846억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002880디와이에이KOSPI753원0원0.00%046,773,995주352.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002870신풍KOSPI988원2원0.20%167,93734,958,700주345.3억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002840미원상사KOSPI137,200원2,700원2.01%3,8484,500,000주6174억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002820SUN&LKOSPI1,680원200원13.51%297,15112,063,204주202.6억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002800신신제약KOSDAQ4,510원120원2.73%666,16915,170,500주684.1억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26—아모레퍼시픽홀딩스3우CKOSPI21,850원-50원-0.23%4,0467,092,200주1549.6억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002720국제약품KOSPI3,330원-5원-0.15%92,57521,159,832주704.6억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002680한탑KOSDAQ2,400원110원4.80%110,6476,463,359주155.1억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019660글로본KOSDAQ1,470원35원2.44%13,16213,944,333주204.9억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002630오리엔트바이오KOSPI922원-3원-0.32%61,11559,291,502주546.6억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002620제일파마홀딩스KOSPI7,410원-110원-1.46%1,06115,973,355주1183.6억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002450삼익악기KOSPI1,123원13원1.17%178,09390,530,915주1016.6억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002600조흥KOSPI137,000원1,300원0.96%33600,000주822억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002460HS화성KOSPI10,840원290원2.75%6,67410,150,000주1100.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002420세기상사KOSPI5,810원150원2.65%9,62431,167,884주1810.8억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002360SH에너지화학KOSPI1,529원-39원-2.49%32,10711,113,373주169.9억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002220한일철강KOSPI2,930원65원2.27%122,74226,697,460주782.2억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002210동성제약KOSPI1,534원59원4.00%127,22796,619,507주1482.1억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26000990DB하이텍KOSPI91,500원-1,200원-1.29%178,24143,504,588주3.9조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26000970한국주철관KOSPI6,810원0원0.00%7,81522,800,500주1552.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000860강남제비스코KOSPI12,550원180원1.46%9,31613,000,000주1631.5억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000760이화산업KOSPI14,110원30원0.21%2,5762,800,000주395억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000725현대건설우KOSPI57,400원1,100원1.95%6,6871,054,693주605.3억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000680LS네트웍스KOSPI3,030원35원1.17%99,05078,803,016주2387.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000670영풍KOSPI39,850원-500원-1.24%28,31918,410,683주7336.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000640동아쏘시오홀딩스KOSPI93,600원1,800원1.96%10,6016,732,527주6301.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000700유수홀딩스KOSPI6,690원140원2.14%62,61326,041,812주1742.1억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000590CS홀딩스KOSPI67,500원0원0.00%2631,154,482주779.2억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000500가온전선KOSPI169,200원7,700원4.77%133,83929,777,607주5조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—디비금융제14호스팩KOSDAQ1,997원0원0.00%3,2885,315,000주106.1억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000480CR홀딩스KOSPI4,570원20원0.44%4,46246,890,490주2142.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—아크릴KOSDAQ15,440원320원2.12%38,0088,030,324주1239.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000720현대건설KOSPI130,400원9,100원7.50%2,203,826111,355,765주14.5조원
fsc-stock-price2026-08-262026-08-27 12:48:02SK하이닉스2026-08-26000660SK하이닉스KOSPI1,688,000원10,000원0.60%2,923,810730,492,365주1233조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000390SP삼화KOSPI6,480원40원0.62%85,96527,203,469주1762.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000545흥국화재우KOSPI5,300원-180원-3.28%1,645768,000주40.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000490대동KOSPI7,920원170원2.19%390,15828,826,865주2283억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000440중앙에너비스KOSDAQ11,530원-180원-1.54%8,2456,227,130주717.9억원
152,185건 중 114,751–114,800← 이전2296 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬