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-price2026-08-282026-08-31 12:48:05—2026-08-28002030아세아KOSPI214,500원7,500원3.62%4,6392,058,852주4416.2억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002025코오롱우KOSPI13,360원20원0.15%1,2631,160,437주155억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002020코오롱KOSPI25,950원100원0.39%26,35812,907,680주3349.5억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28001940KISCO홀딩스KOSPI28,300원350원1.25%16,52714,176,380주4011.9억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28001820삼화콘덴서KOSPI110,200원1,900원1.75%1,570,53610,395,000주1.1조원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28001810무림SPKOSDAQ1,170원-11원-0.93%6,54422,137,500주259억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28001790대한제당KOSPI2,905원65원2.29%170,40686,241,915주2505.3억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001770SHDKOSPI12,350원2,850원30.00%75,4271,214,878주150억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001750한양증권KOSPI19,790원120원0.61%4,15115,109,486주2990.1억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001685대상우KOSPI14,630원80원0.55%7331,370,223주200.4억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001680대상KOSPI18,200원710원4.06%207,12634,648,025주6305.9억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001620케이비아이동국실업KOSPI2,150원-35원-1.60%14,01422,258,606주478.5억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28001800오리온홀딩스KOSPI26,200원900원3.56%92,04860,156,652주1.5조원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28001795대한제당우KOSPI2,170원10원0.46%8,6056,482,760주140.6억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001780알루코KOSPI1,668원1원0.06%216,64696,830,132주1615.1억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001755한양증권우KOSPI19,490원-150원-0.76%6,707472,870주92.1억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001740SK네트웍스KOSPI6,690원-170원-2.48%1,117,280200,593,889주1.3조원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001720신영증권KOSPI154,900원-300원-0.19%4,52616,440,000주2.5조원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001520동양KOSPI1,111원26원2.40%89,054107,122,032주1190.1억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001510SK증권KOSPI2,575원-40원-1.53%3,705,274231,295,085주5955.8억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001470삼부토건KOSPI347원0원0.00%0229,681,824주796.9억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001465BYC우KOSPI26,950원0원0.00%1,7412,153,850주580.4억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001550조비KOSPI11,120원220원2.02%65,3245,192,239주577.3억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001530DI동일KOSPI28,050원2,700원10.65%222,61020,715,621주5810.7억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001525동양우KOSPI9,150원160원1.78%35262,615주24억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001515SK증권우KOSPI4,335원-115원-2.58%6,4231,956,257주84.8억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001500현대차증권KOSPI8,040원20원0.25%68,71861,833,044주4971.3억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001360삼성제약KOSPI1,348원81원6.39%620,41394,162,079주1269.3억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28—그린광학KOSDAQ14,720원-240원-1.60%21,47311,702,541주1722.6억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001560제일연마KOSPI9,180원70원0.77%6217,600,000주697.6억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001540안국약품KOSDAQ10,930원80원0.74%49,76013,042,420주1425.5억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001527동양2우BKOSPI6,570원-190원-2.81%1,344205,705주13.5억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001290상상인증권KOSPI1,010원0원0.00%0108,337,120주1094.2억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001270부국증권KOSPI55,500원0원0.00%95110,369,886주5755.2억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001250GS글로벌KOSPI2,700원10원0.37%252,42682,533,764주2228.4억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001200유진투자증권KOSPI4,395원55원1.27%352,58696,866,418주4257.2억원
fsc-stock-price2026-08-282026-08-31 12:48:02—2026-08-28000050경방KOSPI8,320원60원0.73%15,69627,415,270주2280.9억원
fsc-stock-price2026-08-282026-08-31 12:48:02—2026-08-28000020동화약품KOSPI5,180원90원1.77%67,10027,931,470주1446.8억원
fsc-stock-price2026-08-282026-08-31 12:48:02—2026-08-28900340윙입푸드KOSDAQ1,505원-28원-1.83%58,13512,582,732주189.3억원
fsc-stock-price2026-08-282026-08-31 12:48:54—2026-08-28425040티이엠씨KOSDAQ8,860원-170원-1.88%80,30321,922,898주1942.3억원
fsc-stock-price2026-08-282026-08-31 12:48:54—2026-08-28424980마이크로투나노KOSDAQ7,230원30원0.42%1,3565,918,890주427.9억원
fsc-stock-price2026-08-282026-08-31 12:48:54—2026-08-28424960스마트레이더시스템KOSDAQ3,895원-25원-0.64%15,54916,485,110주642억원
fsc-stock-price2026-08-282026-08-31 12:48:54—2026-08-28424870이뮨온시아KOSDAQ3,030원25원0.83%104,40191,337,509주2767.5억원
fsc-stock-price2026-08-282026-08-31 12:48:54—2026-08-28424760벨로크KOSDAQ2,500원120원5.04%110,08110,054,368주251.3억원
fsc-stock-price2026-08-282026-08-31 12:48:54—2026-08-28420770기가비스KOSDAQ109,800원1,600원1.48%76,41712,675,758주1.3조원
fsc-stock-price2026-08-282026-08-31 12:48:54—2026-08-28420570제이투케이바이오KOSDAQ10,610원40원0.38%44,7365,847,483주620.4억원
fsc-stock-price2026-08-282026-08-31 12:48:54—2026-08-28419540비스토스KOSDAQ3,420원120원3.64%22,2765,958,253주203.7억원
fsc-stock-price2026-08-282026-08-31 12:48:54—2026-08-28419530SAMG엔터KOSDAQ19,980원-120원-0.60%46,97310,207,337주2039.4억원
fsc-stock-price2026-08-282026-08-31 12:48:54—2026-08-28419120산돌KOSDAQ2,340원-20원-0.85%17,44014,223,089주332.8억원
83,286건 중 37,551–37,600← 이전752 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬