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 12:48:09—2026-08-27020120키다리스튜디오KOSPI5,800원300원5.45%2,605,80937,063,766주2149.6억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27020000한섬KOSPI15,590원-350원-2.20%85,16421,476,994주3348.2억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019990에너토크KOSDAQ5,210원20원0.39%40,4519,756,088주508.2억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019770서연탑메탈KOSDAQ3,260원0원0.00%7,30011,650,000주379.7억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019685대교우BKOSPI598원0원0.00%019,426,990주116.1억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019660글로본KOSDAQ1,469원-1원-0.07%40,43313,944,333주204.8억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019570GMI벤처KOSDAQ2,735원50원1.86%6,5349,545,004주261억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019550SBI인베스트먼트KOSDAQ1,030원-27원-2.55%192,21281,033,287주834.6억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019540일지테크KOSDAQ5,450원-120원-2.15%50,13513,513,500주736.4억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019210와이지-원KOSDAQ14,530원-270원-1.82%317,53937,193,728주5404.2억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019180티에이치엔KOSPI5,430원-80원-1.45%76,72818,000,000주977.4억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019175신풍제약우KOSPI13,450원-100원-0.74%3,5841,991,230주267.8억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019170신풍제약KOSPI8,840원-460원-4.95%381,74552,418,522주4633.7억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018670SK가스KOSPI230,500원-5,500원-2.33%9,4599,269,244주2.1조원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018470조일알미늄KOSPI973원0원0.00%0126,631,721주1232.1억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018290브이티KOSDAQ12,230원-250원-2.00%172,58634,941,838주4273.3억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018250애경산업KOSPI11,510원-130원-1.12%18,95026,409,935주3039.7억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018000유니슨KOSDAQ1,140원102원9.83%16,011,990259,498,284주2958.2억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27017940E1KOSPI97,300원-400원-0.41%7,4546,860,000주6674.7억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27017890한국알콜KOSDAQ14,240원90원0.64%52,13120,673,506주2943.9억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27017810풀무원KOSPI9,550원-150원-1.55%22,86538,120,542주3640.5억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27017800현대엘리베이터KOSPI75,500원-100원-0.13%120,43339,092,385주2.9조원
fsc-stock-price2026-08-272026-08-28 12:48:09SK텔레콤2026-08-27017670SK텔레콤KOSPI99,100원-500원-0.50%922,927214,790,053주21.2조원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27017550수산세보틱스KOSPI1,970원-7원-0.35%466,72962,399,130주1229.2억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27019010베뉴지KOSDAQ4,475원5원0.11%180,41148,200,000주2156.9억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018880한온시스템KOSPI3,480원-65원-1.83%2,513,9711,026,262,552주3.5조원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018700졸스KOSDAQ1,429원-4원-0.28%11,42516,722,260주238.9억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018680서울제약KOSDAQ1,969원-3원-0.15%2,38111,659,319주229.5억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018620우진비앤지KOSDAQ2,755원0원0.00%18,1926,932,982주191억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018500동원모빌리티KOSPI1,458원-2원-0.14%65,00546,754,933주681.6억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018310삼목에스폼KOSDAQ14,020원20원0.14%7,14414,700,000주2060.9억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018260삼성에스디에스KOSPI234,000원6,000원2.63%142,41177,377,800주18.1조원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27018120진로발효KOSDAQ16,480원-30원-0.18%1,1966,621,120주1091.1억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27017960한국카본KOSPI23,800원-50원-0.21%122,03351,676,486주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27125210아모그린텍KOSDAQ5,790원150원2.66%87,52016,496,790주955.1억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27017860DS단석KOSPI11,890원70원0.59%47,90517,759,139주2111.5억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27017480삼현철강KOSDAQ4,840원0원0.00%10,42015,442,890주747.4억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27017370우신시스템KOSPI3,810원60원1.60%17,51518,314,054주697.7억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27017180명문제약KOSPI1,194원-11원-0.91%42,09333,953,454주405.4억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27017650대림제지KOSDAQ10,770원0원0.00%5,9038,785,000주946.1억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27017510세명전기KOSDAQ7,470원280원3.89%134,37615,246,000주1138.8억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010170대한광통신KOSDAQ14,860원1,360원10.07%27,801,868155,485,660주2.3조원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010140삼성중공업KOSPI21,000원300원1.45%1,676,779880,000,000주18.4조원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010130고려아연KOSPI1,372,000원0원0.00%17,54820,872,969주28.6조원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010120LS ELECTRICKOSPI219,500원18,000원8.93%1,135,340150,000,000주32.9조원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010100한국무브넥스KOSPI3,545원-80원-2.21%38,39330,450,420주1079.4억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27010060OCI홀딩스KOSPI276,000원500원0.18%188,59118,670,232주5.1조원
83,286건 중 42,351–42,400← 이전848 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬