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 12:48:10—2026-08-27024910경창산업KOSDAQ1,590원-52원-3.17%143,72735,819,005주569.5억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27024890대원화성KOSPI1,753원-57원-3.15%42,2318,249,830주144.6억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27025860남해화학KOSPI6,060원80원1.34%387,98949,678,843주3010.5억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27025560미래산업KOSPI6,710원-180원-2.61%622,00627,778,678주1863.9억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27025540한국단자KOSPI55,800원-600원-1.06%35,42610,115,000주5644.1억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27025440DH오토웨어KOSDAQ3,370원-5원-0.15%2,2949,756,244주328.7억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27025000KPX케미칼KOSPI53,800원-100원-0.19%2,3204,378,709주2355.7억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27024940PN풍년KOSDAQ1,927원-7원-0.36%14,80710,000,000주192.7억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27024900디와이덕양KOSPI1,700원-1원-0.06%57,74232,564,980주553.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003680한성기업KOSPI4,845원-105원-2.12%104,8406,209,515주300.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003670포스코퓨처엠KOSPI184,000원15,300원9.07%659,76388,946,220주16.3조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003650미창석유KOSPI140,500원-8,100원-5.45%3,1551,739,672주2444.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003620KG모빌리티KOSPI2,685원-15원-0.56%307,573202,374,912주5433.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003610방림KOSPI5,450원0원0.00%61,26432,110,778주1750억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003490대한항공KOSPI28,200원50원0.18%3,162,035368,220,661주10.3조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003580HLB글로벌KOSPI1,517원-28원-1.81%106,81350,663,505주768.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003555LG우KOSPI70,600원300원0.43%6,7793,011,199주2125.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003547대신증권2우BKOSPI19,420원-280원-1.42%16,2899,606,666주1865.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003570SNT다이내믹스KOSPI31,150원200원0.65%29,15933,252,697주1조원
fsc-stock-price2026-08-272026-08-28 12:48:04LG2026-08-27003550LGKOSPI114,500원100원0.09%228,408151,192,004주17.3조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003545대신증권우KOSPI20,150원-300원-1.47%44,30424,383,334주4913.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003540대신증권KOSPI26,800원-150원-0.56%34,32647,666,126주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003535한화투자증권우KOSPI6,590원-160원-2.37%30,5114,800,000주316.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003530한화투자증권KOSPI4,800원-190원-3.81%1,733,800214,547,775주1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003520영진약품KOSPI1,131원-21원-1.82%318,898182,892,731주2068.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003480한진중공업홀딩스KOSPI4,720원-25원-0.53%14,29229,529,812주1393.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003475유안타증권우KOSPI4,245원-60원-1.39%19,40112,811,370주543.8억원
fsc-stock-price2026-08-272026-08-28 12:48:03—2026-08-27001465BYC우KOSPI26,950원0원0.00%1,7892,153,850주580.4억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003465유화증권우KOSPI3,050원-35원-1.13%1,71417,476,425주533억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003460유화증권KOSPI3,095원-20원-0.64%54,49956,702,415주1754.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003300한일홀딩스KOSPI18,890원540원2.94%30,53230,831,444주5824억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003280흥아해운KOSPI1,699원-12원-0.70%2,039,357240,424,899주4084.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003240태광산업KOSPI899,000원-3,000원-0.33%1,3451,113,400주1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003230삼양식품KOSPI1,480,000원-27,000원-1.79%45,2727,533,015주11.1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003220대원제약KOSPI7,760원-120원-1.52%28,82622,427,583주1740.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003200일신방직KOSPI10,650원-150원-1.39%21,96922,960,000주2445.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003160디아이KOSPI25,050원250원1.01%105,53228,300,000주7089.1억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003380하림지주KOSDAQ10,560원-390원-3.56%595,096112,005,621주1.1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003350한국화장품제조KOSPI13,420원-990원-6.87%1,205,18022,660,000주3040.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004020현대제철KOSPI31,450원1,750원5.89%1,536,408133,445,785주4.1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003310대주산업KOSDAQ1,661원-19원-1.13%193,10335,392,350주587.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003495대한항공우KOSPI21,800원50원0.23%1,6031,110,794주242.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—코리아써키트2우BKOSPI14,240원440원3.19%1,190783,699주111.5억원
fsc-stock-price2026-08-272026-08-28 12:48:26—2026-08-27—SK케미칼우KOSPI23,300원-450원-1.89%4,6532,115,429주492.8억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27—해치텍KOSDAQ16,850원2,830원20.19%11,145,8995,487,150주924.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003470유안타증권KOSPI4,750원-35원-0.73%210,954192,680,102주9152.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004000롯데정밀화학KOSPI47,200원-50원-0.11%32,04025,800,000주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27—매드업KOSDAQ6,870원-80원-1.15%333,77418,807,400주1292억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003960사조대림KOSPI30,400원-650원-2.09%6,7829,164,467주2785.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003925남양유업우KOSPI29,900원-100원-0.33%1,4601,891,149주565.4억원
83,286건 중 42,051–42,100← 이전842 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬