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 12:48:04—2026-08-28001750한양증권KOSPI19,790원120원0.61%4,15115,109,486주2990.1억원
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 12:48:05—2026-08-28001790대한제당KOSPI2,905원65원2.29%170,40686,241,915주2505.3억원
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—2026-08-28001820삼화콘덴서KOSPI110,200원1,900원1.75%1,570,53610,395,000주1.1조원
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—2026-08-28001940KISCO홀딩스KOSPI28,300원350원1.25%16,52714,176,380주4011.9억원
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—2026-08-28002025코오롱우KOSPI13,360원20원0.15%1,2631,160,437주155억원
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—2026-08-28002070비비안KOSPI4,855원-90원-1.82%92,7064,801,800주233.1억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002100경농KOSPI9,300원30원0.32%18,91219,522,575주1815.5억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002140고려산업KOSPI2,190원80원3.79%489,82524,939,425주546.1억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002150도화엔지니어링KOSPI5,320원20원0.38%30,45133,720,000주1793.9억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002170SYTSKOSPI56,700원100원0.18%7,9683,000,000주1701억원
fsc-stock-price2026-08-282026-08-31 12:48:04—2026-08-28001630종근당홀딩스KOSPI39,200원100원0.26%2,1895,009,861주1963.8억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002355넥센타이어1우BKOSPI3,900원-5원-0.13%36,2876,500,000주253.5억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002380KCCKOSPI473,500원4,000원0.85%19,6418,592,896주4조원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002450삼익악기KOSPI1,143원15원1.33%134,97890,530,915주1034.7억원
fsc-stock-price2026-08-282026-08-31 12:48:05—2026-08-28002200한국수출포장KOSPI2,665원5원0.19%10,30233,499,941주892.7억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28005990매일홀딩스KOSDAQ10,800원110원1.03%1,83713,298,304주1436.2억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006040동원산업KOSPI38,650원900원2.38%41,48044,140,819주1.7조원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006060화승인더KOSPI2,565원30원1.18%89,26055,320,000주1418.9억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006110삼아알미늄KOSPI67,000원2,600원4.04%227,51815,123,455주1조원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006125SK디스커버리우KOSPI39,250원100원0.26%1,8701,231,705주483.4억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006200한국전자홀딩스KOSPI1,969원24원1.23%60,4859,360,627주184.3억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006260LSKOSPI313,000원0원0.00%111,03731,200,000주9.7조원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006050국영지앤엠KOSDAQ4,940원20원0.41%38,0793,489,524주172.3억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006090사조오양KOSPI9,110원130원1.45%680,8479,422,739주858.4억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006120SK디스커버리KOSPI50,300원950원1.93%28,38717,413,751주8759.1억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006140피제이전자KOSDAQ4,775원5원0.10%27,83414,865,000주709.8억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006220제주은행KOSPI9,890원20원0.20%498,70837,798,557주3738.2억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006280녹십자KOSPI130,500원3,400원2.68%18,67611,686,538주1.5조원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006345대원전선우KOSPI9,920원-150원-1.49%25,7582,621,200주260억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006370대구백화점KOSPI3,885원-155원-3.84%155,36910,821,611주420.4억원
fsc-stock-price2026-08-282026-08-31 12:48:09삼성SDI2026-08-28006400삼성SDIKOSPI571,000원2,000원0.35%443,23580,585,530주46조원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006570대림통상KOSPI2,010원184원10.08%311,30115,225,000주306억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006650대한유화KOSPI95,800원6,300원7.04%77,1516,500,000주6227억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006740블루산업개발KOSPI5,340원80원1.52%45,8724,747,965주253.5억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006805미래에셋증권우KOSPI12,770원-80원-0.62%33,37713,454,133주1718억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006840AK홀딩스KOSPI7,550원-140원-1.82%3,21913,247,561주1000.1억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28—비엔케이제3호스팩KOSDAQ1,981원-4원-0.20%5,6284,310,000주85.3억원
fsc-stock-price2026-08-282026-08-31 12:48:10—2026-08-28006920모헨즈KOSDAQ3,330원60원1.83%48,94110,920,000주363.6억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006340대원전선KOSPI13,610원-530원-3.75%2,029,75778,414,416주1조원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006360GS건설KOSPI37,150원250원0.68%1,416,84585,581,490주3.1조원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006405삼성SDI우KOSPI223,000원1,500원0.68%7,0791,617,896주3607.9억원
fsc-stock-price2026-08-282026-08-31 12:48:09—2026-08-28006620동구바이오제약KOSDAQ3,510원60원1.74%274,27028,464,992주999.1억원
83,286건 중 38,551–38,600← 이전772 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬