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 12:48:05—2026-08-27006345대원전선우KOSPI10,070원310원3.18%145,4582,621,200주263.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006370대구백화점KOSPI4,040원410원11.29%446,30610,821,611주437.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06삼성SDI2026-08-27006400삼성SDIKOSPI569,000원53,000원10.27%940,53580,585,530주45.8조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006730서부T&DKOSDAQ10,930원-200원-1.80%216,02864,276,923주7025.4억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006800미래에셋증권KOSPI36,100원-200원-0.55%1,037,523543,021,051주19.6조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006805미래에셋증권우KOSPI12,850원-10원-0.08%27,68513,454,133주1728.8억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—미래에셋증권2우BKOSPI11,730원90원0.77%114,411127,271,150주1.4조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006840AK홀딩스KOSPI7,690원0원0.00%3,84713,247,561주1018.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006880신송홀딩스KOSPI4,470원-20원-0.45%13,30011,828,858주528.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006890태경케미컬KOSPI5,200원50원0.97%6,56311,600,000주603.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006570대림통상KOSPI1,826원-1원-0.05%17,16015,225,000주278억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006620동구바이오제약KOSDAQ3,450원-125원-3.50%213,08328,464,992주982억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006650대한유화KOSPI89,500원1,500원1.70%51,3036,500,000주5817.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006660삼성공조KOSPI13,050원-350원-2.61%205,1288,126,314주1060.4억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006740블루산업개발KOSPI1,052원0원0.00%023,739,825주249.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—비엔케이제3호스팩KOSDAQ1,985원-3원-0.15%6,9984,310,000주85.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006910보성파워텍KOSDAQ7,470원200원2.75%1,597,42449,129,824주3669.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006920모헨즈KOSDAQ3,270원-40원-1.21%38,11910,920,000주357억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006980우성KOSPI15,720원420원2.75%1,0263,090,000주485.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007070GS리테일KOSPI25,750원-1,500원-5.50%194,54083,607,415주2.1조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—에스테크엠KONEX9,950원-290원-2.83%801,510,000주150.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007110일신석재KOSPI592원3원0.51%690,76777,456,610주458.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007120미래아이앤지KOSPI1,202원84원7.51%342,61727,323,114주328.4억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007160사조산업KOSPI51,300원400원0.79%4,2825,000,000주2565억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—삼성스팩11호KOSDAQ1,988원-6원-0.30%4,4035,760,000주114.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007210벽산KOSPI1,452원-20원-1.36%57,34565,360,000주949억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007280한국특강KOSPI2,380원30원1.28%17,21028,646,540주681.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—KB제33호스팩KOSDAQ1,981원-4원-0.20%4,1437,885,000주156.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007310오뚜기KOSPI326,000원-11,500원-3.41%5,2214,007,830주1.3조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007330푸른저축은행KOSDAQ10,100원40원0.40%32,35715,082,800주1523.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007340DN오토모티브KOSPI46,400원-1,000원-2.11%142,14158,510,865주2.7조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007370진양제약KOSDAQ4,045원15원0.37%12,41314,134,587주571.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007390네이처셀KOSDAQ26,150원1,700원6.95%621,69264,435,056주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007460에이프로젠KOSPI2,365원-335원-12.41%966,25724,825,953주587.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007530와이엠KOSDAQ1,495원1원0.07%5,57522,254,231주332.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007540샘표KOSPI43,600원-800원-1.80%2,9362,875,800주1253.8억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007570일양약품KOSPI8,410원-110원-1.29%22,32319,085,664주1605.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007575일양약품우KOSPI8,140원90원1.12%25445,080주36.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007590동방아그로KOSPI5,610원-10원-0.18%2,70513,617,577주763.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007610선도전기KOSPI4,190원185원4.62%506,64118,000,000주754.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007660이수페타시스KOSPI112,800원2,000원1.81%596,92873,409,219주8.2조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007680대원KOSDAQ3,310원10원0.30%3,73813,222,738주437.6억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007690국도화학KOSPI37,600원-800원-2.08%29,8239,260,832주3482억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007700F&F홀딩스KOSPI14,000원-290원-2.03%16,70839,114,367주5476억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007720소노스퀘어KOSDAQ1,390원-27원-1.91%14,44020,160,090주280.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007770한일화학KOSDAQ7,740원40원0.52%9,6753,510,000주271.6억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007980TPKOSPI1,764원1원0.06%131,35646,897,350주827.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008060대덕KOSPI16,500원530원3.32%71,14231,287,098주5162.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008250이건산업KOSPI3,330원230원7.42%2,292,77910,952,635주364.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27008290원풍물산KOSDAQ722원61원9.23%8,438,08420,346,839주146.9억원
83,286건 중 40,651–40,700← 이전814 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬