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 12:48:09—2026-08-26014820동원시스템즈KOSPI21,850원-100원-0.46%31,95428,991,282주6334.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014825동원시스템즈우KOSPI13,720원-300원-2.14%383264,111주36.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014830유니드KOSPI64,400원2,200원3.54%14,8556,767,600주4358.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014910성문전자KOSPI1,930원-12원-0.62%117,67121,857,257주421.8억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014915성문전자우KOSPI4,600원160원3.60%556600,000주27.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014940오리엔탈정공KOSDAQ4,855원75원1.57%102,26145,573,661주2212.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014950삼익제약KOSDAQ5,000원120원2.46%72,54210,067,588주503.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014970삼륭물산KOSDAQ4,400원0원0.00%11,95314,825,000주652.3억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013810스페코KOSDAQ1,551원1원0.06%30,69014,655,470주227.3억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013870지엠비코리아KOSPI3,910원60원1.56%10,44519,072,280주745.7억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013890지누스KOSPI7,390원-10원-0.14%28,27321,925,813주1620.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014100메디앙스KOSDAQ1,722원7원0.41%26,20911,800,000주203.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014160대영포장KOSPI704원-16원-2.22%116,787108,394,549주763억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014440영보화학KOSPI4,625원-40원-0.86%7,87820,000,000주925억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014530극동유화KOSPI3,240원-25원-0.77%58,49334,869,420주1129.7억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017250인터엠KOSDAQ1,020원22원2.20%39,48121,045,467주214.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017390서울가스KOSPI55,100원300원0.55%2,4604,950,000주2727.4억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017510세명전기KOSDAQ7,190원0원0.00%80,75715,246,000주1096.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017550수산세보틱스KOSPI1,977원142원7.74%2,852,35562,399,130주1233.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017650대림제지KOSDAQ10,770원-100원-0.92%30,7418,785,000주946.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09SK텔레콤2026-08-26017670SK텔레콤KOSPI99,600원700원0.71%811,327214,790,053주21.3조원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017810풀무원KOSPI9,700원0원0.00%32,73438,120,542주3697.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017890한국알콜KOSDAQ14,150원310원2.24%25,27220,673,506주2925.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017940E1KOSPI97,700원3,300원3.50%11,4476,860,000주6702.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26017960한국카본KOSPI23,850원700원3.02%265,11351,676,486주1.2조원
fsc-stock-price2026-08-262026-08-27 12:48:26—2026-08-26—크라운제과우KOSPI7,760원20원0.26%188773,560주60억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26192410오늘이엔엠KOSDAQ4,680원-195원-4.00%54,15825,185,909주1178.7억원
fsc-stock-price2026-08-262026-08-27 12:48:27—2026-08-26308430셀비온KOSDAQ13,260원50원0.38%9,78712,905,251주1711.2억원
fsc-stock-price2026-08-262026-08-27 12:48:27—2026-08-26317850대모KOSDAQ5,820원440원8.18%194,4858,324,420주484.4억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—세미티에스KOSDAQ2,625원-90원-3.31%236,54830,136,623주791억원
fsc-stock-price2026-08-262026-08-27 12:48:29—2026-08-26—티와이홀딩스우KOSPI2,470원25원1.02%4211,174,949주29억원
fsc-stock-price2026-08-262026-08-27 12:48:31—2026-08-26434190탈로스KONEX2,615원25원0.97%4867,369,434주192.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000540흥국화재KOSPI3,480원0원0.00%25,70164,242,645주2235.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000230일동홀딩스KOSPI6,570원140원2.18%36,31611,540,400주758.2억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000430대원강업KOSPI4,375원180원4.29%272,40662,000,000주2712.5억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000440중앙에너비스KOSDAQ11,530원-180원-1.54%8,2456,227,130주717.9억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000490대동KOSPI7,920원170원2.19%390,15828,826,865주2283억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000545흥국화재우KOSPI5,300원-180원-3.28%1,645768,000주40.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000390SP삼화KOSPI6,480원40원0.62%85,96527,203,469주1762.7억원
fsc-stock-price2026-08-262026-08-27 12:48:02SK하이닉스2026-08-26000660SK하이닉스KOSPI1,688,000원10,000원0.60%2,923,810730,492,365주1233조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000720현대건설KOSPI130,400원9,100원7.50%2,203,826111,355,765주14.5조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—아크릴KOSDAQ15,440원320원2.12%38,0088,030,324주1239.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000480CR홀딩스KOSPI4,570원20원0.44%4,46246,890,490주2142.8억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26—디비금융제14호스팩KOSDAQ1,997원0원0.00%3,2885,315,000주106.1억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000500가온전선KOSPI169,200원7,700원4.77%133,83929,777,607주5조원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000590CS홀딩스KOSPI67,500원0원0.00%2631,154,482주779.2억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000700유수홀딩스KOSPI6,690원140원2.14%62,61326,041,812주1742.1억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000640동아쏘시오홀딩스KOSPI93,600원1,800원1.96%10,6016,732,527주6301.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000670영풍KOSPI39,850원-500원-1.24%28,31918,410,683주7336.6억원
fsc-stock-price2026-08-262026-08-27 12:48:02—2026-08-26000680LS네트웍스KOSPI3,030원35원1.17%99,05078,803,016주2387.7억원
83,286건 중 45,401–45,450← 이전909 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬