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—2026-08-27005725넥센우KOSPI4,445원-40원-0.89%203,600,600주160억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005745크라운해태홀딩스우KOSPI5,300원10원0.19%705600,726주31.8억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005800신영와코루KOSPI13,290원-110원-0.82%6,3149,000,000주1196.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005820원림KOSPI14,800원-110원-0.74%2,4672,297,970주340억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005850에스엘KOSPI52,600원-400원-0.75%75,87746,448,520주2.4조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005870휴니드KOSPI4,555원-70원-1.51%22,16614,116,015주642.9억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005935삼성전자우KOSPI194,300원-2,500원-1.27%4,002,200802,371,203주155.9조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005810풍산홀딩스KOSPI38,550원200원0.52%18,27014,417,292주5557.8억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005945NH투자증권우KOSPI23,150원-250원-1.07%50,59118,870,968주4368.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005950이수화학KOSPI11,880원-190원-1.57%551,62726,294,169주3123.7억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005960동부건설KOSPI7,520원-150원-1.96%50,06422,946,663주1725.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005965동부건설우KOSPI17,300원120원0.70%6225,732주39억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005990매일홀딩스KOSDAQ10,690원-30원-0.28%1,35413,298,304주1421.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006040동원산업KOSPI37,750원-850원-2.20%48,03744,140,819주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005830DB손해보험KOSPI184,000원-2,700원-1.45%199,07265,500,349주12조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005860한일사료KOSDAQ2,405원0원0.00%245,23839,403,685주947.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005880대한해운KOSPI2,115원60원2.92%1,996,330322,747,340주6826.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05삼성전자2026-08-27005930삼성전자KOSPI266,000원4,500원1.72%16,829,3955,846,278,608주1555.1조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27005940NH투자증권KOSPI26,600원-50원-0.19%333,356369,206,105주9.8조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006360GS건설KOSPI36,900원-900원-2.38%2,747,64785,581,490주3.1조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006405삼성SDI우KOSPI221,500원13,500원6.49%13,6051,617,896주3583.6억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006050국영지앤엠KOSDAQ4,920원20원0.41%76,8443,489,524주171.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006060화승인더KOSPI2,535원-10원-0.39%72,70755,320,000주1402.3억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006090사조오양KOSPI8,980원-290원-3.13%26,0659,422,739주846.1억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006110삼아알미늄KOSPI64,400원5,600원9.52%396,02015,123,455주9739.5억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006120SK디스커버리KOSPI49,350원-1,950원-3.80%31,62117,413,751주8593.6억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006125SK디스커버리우KOSPI39,150원0원0.00%2291,231,705주482.2억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006140피제이전자KOSDAQ4,770원-30원-0.63%24,32314,865,000주709억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006200한국전자홀딩스KOSPI1,945원1원0.05%37,7629,360,627주182억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006220제주은행KOSPI9,870원140원1.44%2,308,11237,798,557주3730.7억원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006260LSKOSPI313,000원19,500원6.64%189,92931,200,000주9.7조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006280녹십자KOSPI127,100원-3,400원-2.61%15,16011,686,538주1.4조원
fsc-stock-price2026-08-272026-08-28 12:48:05—2026-08-27006340대원전선KOSPI14,140원510원3.74%6,416,11978,414,416주1.1조원
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
83,286건 중 42,351–42,400← 이전848 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬