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 12:48:04—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 12:48:05—2026-08-27005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005070코스모신소재KOSPI40,750원1,600원4.09%130,14833,214,571주1.3조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005090SGC에너지KOSPI62,600원-1,800원-2.80%122,85114,409,333주9020.2억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005160동국산업KOSDAQ2,580원50원1.98%51,31254,244,482주1399.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005180빙그레KOSPI90,600원-3,700원-3.92%97,6599,269,031주8397.7억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005250녹십자홀딩스KOSPI10,010원-300원-2.91%66,21047,028,210주4707.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005257녹십자홀딩스2우KOSPI16,780원50원0.30%174845,990주141.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005300롯데칠성KOSPI97,500원-1,000원-1.02%22,6909,278,884주9046.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005320온타이드KOSPI790원8원1.02%100,25334,187,845주270억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004910조광페인트KOSPI3,680원90원2.51%9,38412,800,000주471억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27004960한신공영KOSPI12,170원280원2.35%78,66511,570,702주1408.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005290동진쎄미켐KOSDAQ42,900원550원1.30%235,25550,970,126주2.1조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005305롯데칠성우KOSPI67,500원-300원-0.44%525775,310주523.3억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005360모나미KOSPI1,340원-20원-1.47%275,64018,897,307주253.2억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005670푸드웰KOSDAQ6,400원0원0.00%13,14110,000,000주640억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005690파미셀KOSPI10,860원-30원-0.28%523,28260,004,014주6516.4억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005720넥센KOSPI6,100원-30원-0.49%25,12452,543,977주3205.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005740크라운해태홀딩스KOSPI5,680원-80원-1.39%8,53914,847,347주843.3억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005750대림바스KOSPI4,690원115원2.51%67,65316,592,240주778.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05현대자동차2026-08-27005380현대차KOSPI398,000원-10,000원-2.45%1,150,372204,757,766주81.4조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005385현대차우KOSPI199,900원-2,600원-1.28%110,88023,340,960주4.6조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005387현대차2우BKOSPI198,700원-2,300원-1.14%141,62634,963,930주6.9조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005389현대차3우BKOSPI193,200원-1,700원-0.87%16,8872,327,452주4496.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005420코스모화학KOSPI11,260원510원4.74%135,96438,408,228주4324.7억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005430한국공항KOSPI83,300원-1,000원-1.19%4,6443,166,355주2637.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005440현대지에프홀딩스KOSPI12,020원-200원-1.64%152,172183,397,199주2.2조원
fsc-stock-price2026-08-272026-08-28 12:48:05POSCO홀딩스2026-08-27005490POSCO홀딩스KOSPI339,500원11,500원3.51%430,57779,241,527주26.9조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27—엔에이치스팩32호KOSDAQ2,020원10원0.50%52,9876,216,500주125.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005500삼진제약KOSPI18,330원-220원-1.19%32,17213,320,000주2441.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005610삼립KOSPI39,700원-200원-0.50%1,0648,629,009주3425.7억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005680삼영전자KOSPI12,280원-50원-0.41%16,24820,000,000주2456억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005710대원산업KOSDAQ10,620원-380원-3.45%7,29420,037,600주2127.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005725넥센우KOSPI4,445원-40원-0.89%203,600,600주160억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005745크라운해태홀딩스우KOSPI5,300원10원0.19%705600,726주31.8억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005800신영와코루KOSPI13,290원-110원-0.82%6,3149,000,000주1196.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005820원림KOSPI14,800원-110원-0.74%2,4672,297,970주340억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005850에스엘KOSPI52,600원-400원-0.75%75,87746,448,520주2.4조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005870휴니드KOSPI4,555원-70원-1.51%22,16614,116,015주642.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005935삼성전자우KOSPI194,300원-2,500원-1.27%4,002,200802,371,203주155.9조원
83,286건 중 42,101–42,150← 이전843 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬