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-price2026-08-282026-08-31 12:48:08—2026-08-28004910조광페인트KOSPI3,665원-15원-0.41%9,45012,800,000주469.1억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28004920씨아이테크KOSPI916원-3원-0.33%109,53652,179,872주477.9억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28004960한신공영KOSPI12,420원250원2.05%39,13711,570,702주1437억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28004970신라교역KOSPI9,320원-40원-0.43%19,04016,000,000주1491.2억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28004980성신양회KOSPI8,640원200원2.37%169,09724,516,073주2118.1억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28004985성신양회우KOSPI8,440원100원1.20%1,982735,645주62억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28004990롯데지주KOSPI24,150원350원1.47%79,41099,663,776주2.4조원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28—롯데지주우KOSPI24,150원100원0.42%272805,603주194.5억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005010휴스틸KOSPI3,860원-10원-0.26%126,02956,188,075주2168.8억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005070코스모신소재KOSPI40,400원-350원-0.86%57,90233,214,571주1.3조원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005090SGC에너지KOSPI62,800원200원0.32%163,95014,409,333주9049억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005160동국산업KOSDAQ2,605원25원0.97%9,10954,244,482주1413억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005180빙그레KOSPI92,900원2,300원2.54%116,0559,269,031주8610.9억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005250녹십자홀딩스KOSPI10,140원130원1.30%52,87847,028,210주4768.6억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005257녹십자홀딩스2우KOSPI17,760원980원5.84%349845,990주150.2억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005290동진쎄미켐KOSDAQ42,400원-500원-1.17%197,26850,970,126주2.1조원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005300롯데칠성KOSPI99,600원2,100원2.15%26,6139,278,884주9241.7억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005305롯데칠성우KOSPI68,300원800원1.19%317775,310주529.5억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005320온타이드KOSPI790원0원0.00%82,19034,187,845주270억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005360모나미KOSPI1,368원28원2.09%583,10518,897,307주258.5억원
fsc-stock-price2026-08-282026-08-31 12:48:08현대자동차2026-08-28005380현대차KOSPI399,500원1,500원0.38%438,365204,757,766주81.8조원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005385현대차우KOSPI192,400원-7,500원-3.75%129,95723,340,960주4.4조원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005387현대차2우BKOSPI192,400원-6,300원-3.17%163,48034,963,930주6.7조원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005389현대차3우BKOSPI188,700원-4,500원-2.33%13,2452,327,452주4391.9억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005420코스모화학KOSPI11,280원20원0.18%111,22338,408,228주4332.4억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005430한국공항KOSPI83,200원-100원-0.12%4,0913,166,355주2634.4억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005440현대지에프홀딩스KOSPI11,860원-160원-1.33%154,505183,397,199주2.1조원
fsc-stock-price2026-08-282026-08-31 12:48:08POSCO홀딩스2026-08-28005490POSCO홀딩스KOSPI337,500원-2,000원-0.59%174,44179,241,527주26.7조원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28—엔에이치스팩32호KOSDAQ2,010원-10원-0.50%1,0996,216,500주124.9억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005500삼진제약KOSPI18,430원100원0.55%23,80613,320,000주2454.8억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005610삼립KOSPI40,950원1,250원3.15%3,2638,629,009주3533.5억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005670푸드웰KOSDAQ6,430원30원0.47%7,93310,000,000주643억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005680삼영전자KOSPI12,300원20원0.16%17,62320,000,000주2460억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005690파미셀KOSPI11,220원360원3.31%677,79760,004,014주6732.4억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005710대원산업KOSDAQ10,700원80원0.75%8,98320,037,600주2144억원
fsc-stock-price2026-08-282026-08-31 12:48:08—2026-08-28005720넥센KOSPI6,230원130원2.13%16,97252,543,977주3273.4억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005740크라운해태홀딩스KOSPI5,720원40원0.70%8,47214,847,347주849.2억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005745크라운해태홀딩스우KOSPI5,370원70원1.32%1,199600,726주32.2억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005750대림바스KOSPI4,650원-40원-0.85%50,25016,592,240주771.5억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005800신영와코루KOSPI13,460원170원1.28%2,9269,000,000주1211.4억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005810풍산홀딩스KOSPI38,700원150원0.39%21,25914,417,292주5579.4억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005820원림KOSPI15,210원410원2.77%5,1152,297,970주349.5억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005830DB손해보험KOSPI187,400원3,400원1.85%199,69165,500,349주12.2조원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005850에스엘KOSPI52,400원-200원-0.38%64,73346,448,520주2.4조원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005860한일사료KOSDAQ2,510원105원4.37%565,72739,403,685주989억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005870휴니드KOSPI4,620원65원1.43%15,41414,116,015주652.1억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005880대한해운KOSPI2,160원45원2.13%1,230,612322,747,340주6971.3억원
fsc-stock-price2026-08-282026-08-31 12:48:09삼성전자2026-08-28005930삼성전자KOSPI257,000원-9,000원-3.38%15,106,7465,846,278,608주1502.4조원
83,286건 중 39,001–39,050← 이전781 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬