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—2026-08-28005430한국공항KOSPI83,200원-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
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005935삼성전자우KOSPI186,800원-7,500원-3.86%3,266,136802,371,203주149.8조원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005940NH투자증권KOSPI26,650원50원0.19%379,479369,206,105주9.8조원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005945NH투자증권우KOSPI23,250원100원0.43%39,85918,870,968주4387.5억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005950이수화학KOSPI12,120원240원2.02%422,95026,294,169주3186.8억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005960동부건설KOSPI7,630원110원1.46%29,21622,946,663주1750.8억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005965동부건설우KOSPI17,150원-150원-0.87%336225,732주38.7억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007570일양약품KOSPI8,500원90원1.07%12,48319,085,664주1622.2억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007210벽산KOSPI1,471원19원1.31%88,39665,360,000주961.4억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28—KB제33호스팩KOSDAQ1,976원-5원-0.25%7,6927,885,000주155.8억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007330푸른저축은행KOSDAQ10,100원0원0.00%7,09415,082,800주1523.3억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007370진양제약KOSDAQ4,060원15원0.37%9,61814,134,587주573.8억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007460에이프로젠KOSPI2,390원25원1.06%266,39024,825,953주593.3억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007540샘표KOSPI43,950원350원0.80%2,4932,875,800주1263.9억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007575일양약품우KOSPI8,240원100원1.23%1,050445,080주36.6억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007610선도전기KOSPI4,030원-160원-3.82%110,01618,000,000주725.4억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007660이수페타시스KOSPI112,800원0원0.00%604,59473,409,219주8.2조원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007680대원KOSDAQ3,305원-5원-0.15%5,10513,222,738주437억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007690국도화학KOSPI39,150원1,550원4.12%15,2199,260,832주3625.6억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007700F&F홀딩스KOSPI14,490원490원3.50%18,86839,114,367주5667.6억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007720소노스퀘어KOSDAQ1,300원-90원-6.47%72,86220,160,090주262억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007770한일화학KOSDAQ7,860원120원1.55%7,9743,510,000주275.8억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007810코리아써키트KOSPI60,100원-800원-1.31%210,54023,982,620주1.4조원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007815코리아써우KOSPI19,530원-370원-1.86%1862,964,690주579억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28—코리아써키트2우BKOSPI14,270원30원0.21%601783,699주111.8억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007820엠엑스로보틱스KOSDAQ4,115원-105원-2.49%238,54220,033,946주824.3억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007860서연KOSPI7,930원80원1.02%18,51723,479,844주1861.9억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28007980TPKOSPI1,761원-3원-0.17%110,99846,897,350주825.8억원
83,286건 중 39,101–39,150← 이전783 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬