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-price2026-08-262026-08-27 12:48:03—2026-08-26001430세아베스틸지주KOSPI42,900원-1,500원-3.38%118,07335,862,119주1.5조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001510SK증권KOSPI2,625원-20원-0.76%17,968,578231,295,085주6071.4억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001275부국증권우KOSPI30,200원0원0.00%3423,000,000주906억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001290상상인증권KOSPI1,010원0원0.00%0108,337,120주1094.2억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001340PKCKOSPI5,060원-10원-0.20%58,83445,028,089주2278.4억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001380SG글로벌KOSPI1,306원11원0.85%20,27222,482,071주293.6억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001390KG케미칼KOSPI4,435원15원0.34%99,46066,403,636주2945억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001450현대해상KOSPI51,500원700원1.38%376,13685,248,250주4.3조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001465BYC우KOSPI26,950원-50원-0.19%3,4672,153,850주580.4억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001470삼부토건KOSPI347원0원0.00%0229,681,824주796.9억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001515SK증권우KOSPI4,530원5원0.11%8,9951,956,257주88.6억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001520동양KOSPI1,097원0원0.00%172,347107,122,032주1175.1억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001530DI동일KOSPI23,950원-650원-2.64%13,56720,715,621주4961.3억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—삼진식품KOSDAQ5,280원20원0.38%14,3569,918,656주523.7억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001440대한전선KOSPI28,200원700원2.55%1,196,055195,992,596주5.5조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001500현대차증권KOSPI8,090원20원0.25%92,62661,833,044주5002.2억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001525동양우KOSPI8,680원-370원-4.09%1,119262,615주22.7억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001550조비KOSPI10,950원80원0.74%67,9115,192,239주568.5억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001620케이비아이동국실업KOSPI2,170원5원0.23%1,65122,258,606주483억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001540안국약품KOSDAQ11,090원280원2.59%48,90913,042,420주1446.4억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001560제일연마KOSPI9,150원-20원-0.22%4617,600,000주695.4억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—아로마티카KOSDAQ9,730원330원3.51%258,67412,576,922주1223.7억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001680대상KOSPI18,150원270원1.51%209,82034,648,025주6288.6억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001685대상우KOSPI14,550원-60원-0.41%1,5651,370,223주199.3억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001740SK네트웍스KOSPI6,840원-20원-0.29%934,985200,593,889주1.3조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001780알루코KOSPI1,667원-3원-0.18%519,22296,830,132주1614.1억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001527동양2우BKOSPI6,760원170원2.58%55205,705주13.9억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—그린광학KOSDAQ14,340원50원0.35%24,73911,702,541주1678.1억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—페스카로KOSDAQ7,300원200원2.82%9,6619,866,730주720.2억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001630종근당홀딩스KOSPI39,200원100원0.26%1,8555,009,861주1963.8억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001770SHDKOSPI10,590원440원4.33%58,5731,214,878주128.6억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001790대한제당KOSPI2,900원55원1.93%134,54786,241,915주2501억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001720신영증권KOSPI158,800원2,800원1.79%3,25616,440,000주2.6조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001750한양증권KOSPI19,700원180원0.92%7,56115,109,486주2976.5억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001755한양증권우KOSPI19,990원290원1.47%86,156472,870주94.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002025코오롱우KOSPI13,330원90원0.68%1,6011,160,437주154.6억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002030아세아KOSPI205,000원-1,000원-0.49%4,9022,058,852주4220.6억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002070비비안KOSPI4,805원265원5.84%153,7454,801,800주230.7억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002100경농KOSPI9,310원70원0.76%20,37519,522,575주1817.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002200한국수출포장KOSPI2,620원0원0.00%12,56433,499,941주877.6억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002230피에스텍KOSDAQ5,230원30원0.58%34,95718,421,070주963.4억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002240고려제강KOSPI17,300원240원1.41%21,06827,000,000주4671억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002290삼일기업공사KOSDAQ3,340원0원0.00%3,63912,400,000주414.1억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002310아세아제지KOSPI8,480원-80원-0.93%91,36839,449,510주3345.3억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002320한진KOSPI15,140원40원0.26%15,41415,518,616주2349.5억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002350넥센타이어KOSPI6,560원20원0.31%49,48397,667,877주6407억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002355넥센타이어1우BKOSPI3,905원0원0.00%29,5236,500,000주253.8억원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002380KCCKOSPI472,000원18,000원3.96%18,4638,592,896주4조원
fsc-stock-price2026-08-262026-08-27 12:48:04—2026-08-26002390한독KOSPI9,450원70원0.75%5,35113,763,533주1300.6억원
83,286건 중 44,401–44,450← 이전889 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬