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-price2026-08-272026-08-28 12:48:03—2026-08-27002787진흥기업2우BKOSPI2,895원0원0.00%0294,808주8.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002790아모레퍼시픽홀딩스KOSPI26,300원-450원-1.68%49,85876,458,180주2조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002795아모레퍼시픽홀딩스우KOSPI10,910원-140원-1.27%2,2526,381,172주696.1억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27—아모레퍼시픽홀딩스3우CKOSPI21,650원-200원-0.92%4,6437,092,200주1535.4억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002800신신제약KOSDAQ4,520원10원0.22%42,39515,170,500주685.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002810삼영무역KOSPI22,450원-650원-2.81%18,65318,466,948주4145.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002820SUN&LKOSPI1,655원-25원-1.49%50,68912,063,204주199.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002840미원상사KOSPI135,800원-1,400원-1.02%6,4294,500,000주6111억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002870신풍KOSPI989원1원0.10%280,25334,958,700주345.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002880디와이에이KOSPI753원0원0.00%046,773,995주352.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002900TYMKOSPI6,940원-190원-2.66%190,64641,400,000주2873.1억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003010혜인KOSPI12,400원740원6.35%442,75412,712,747주1576.3억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002720국제약품KOSPI3,360원30원0.90%53,35621,159,832주710.9억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27002780진흥기업KOSPI782원0원0.00%0145,471,745주1137.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002920유성기업KOSPI1,734원-1원-0.06%7,64025,947,500주449.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002960한국쉘석유KOSPI498,000원-3,000원-0.60%1,1861,300,000주6474억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002990금호건설KOSPI15,150원-540원-3.44%3,499,56937,259,974주5644.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27002995금호건설우KOSPI21,300원150원0.71%13,750292,266주62.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003000부광약품KOSPI4,170원-40원-0.95%167,05598,664,671주4114.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003030세아제강지주KOSPI99,700원-2,100원-2.06%17,7244,141,657주4129.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003060에이프로젠바이오로직스KOSPI1,881원-69원-3.54%208,81715,989,317주300.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003070코오롱글로벌KOSPI9,900원-100원-1.00%11,86225,423,959주2516.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003075코오롱글로벌우KOSPI13,200원0원0.00%138740,737주97.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003080SB성보KOSPI2,225원-10원-0.45%12,61520,020,000주445.4억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003090대웅KOSPI17,480원-220원-1.24%54,28158,141,980주1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27—대신밸류리츠KOSPI3,925원100원2.61%13,02859,780,000주2346.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003100선광KOSDAQ20,950원-200원-0.95%3,0896,600,000주1382.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003120일성아이에스KOSPI21,000원200원0.96%1,38713,300,000주2793억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003310대주산업KOSDAQ1,661원-19원-1.13%193,10335,392,350주587.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003350한국화장품제조KOSPI13,420원-990원-6.87%1,205,18022,660,000주3040.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003380하림지주KOSDAQ10,560원-390원-3.56%595,096112,005,621주1.1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003160디아이KOSPI25,050원250원1.01%105,53228,300,000주7089.1억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003200일신방직KOSPI10,650원-150원-1.39%21,96922,960,000주2445.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003220대원제약KOSPI7,760원-120원-1.52%28,82622,427,583주1740.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003230삼양식품KOSPI1,480,000원-27,000원-1.79%45,2727,533,015주11.1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003240태광산업KOSPI899,000원-3,000원-0.33%1,3451,113,400주1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003280흥아해운KOSPI1,699원-12원-0.70%2,039,357240,424,899주4084.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003300한일홀딩스KOSPI18,890원540원2.94%30,53230,831,444주5824억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003460유화증권KOSPI3,095원-20원-0.64%54,49956,702,415주1754.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003465유화증권우KOSPI3,050원-35원-1.13%1,71417,476,425주533억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003470유안타증권KOSPI4,750원-35원-0.73%210,954192,680,102주9152.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003475유안타증권우KOSPI4,245원-60원-1.39%19,40112,811,370주543.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003480한진중공업홀딩스KOSPI4,720원-25원-0.53%14,29229,529,812주1393.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003490대한항공KOSPI28,200원50원0.18%3,162,035368,220,661주10.3조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003495대한항공우KOSPI21,800원50원0.23%1,6031,110,794주242.1억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003520영진약품KOSPI1,131원-21원-1.82%318,898182,892,731주2068.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003530한화투자증권KOSPI4,800원-190원-3.81%1,733,800214,547,775주1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003535한화투자증권우KOSPI6,590원-160원-2.37%30,5114,800,000주316.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003540대신증권KOSPI26,800원-150원-0.56%34,32647,666,126주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003545대신증권우KOSPI20,150원-300원-1.47%44,30424,383,334주4913.2억원
83,286건 중 41,201–41,250← 이전825 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬