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 12:48:04—2026-08-27003350한국화장품제조KOSPI13,420원-990원-6.87%1,205,18022,660,000주3040.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003380하림지주KOSDAQ10,560원-390원-3.56%595,096112,005,621주1.1조원
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—2026-08-27003200일신방직KOSPI10,650원-150원-1.39%21,96922,960,000주2445.2억원
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—2026-08-27003230삼양식품KOSPI1,480,000원-27,000원-1.79%45,2727,533,015주11.1조원
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—2026-08-27003280흥아해운KOSPI1,699원-12원-0.70%2,039,357240,424,899주4084.8억원
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—2026-08-27003460유화증권KOSPI3,095원-20원-0.64%54,49956,702,415주1754.9억원
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—2026-08-27003470유안타증권KOSPI4,750원-35원-0.73%210,954192,680,102주9152.3억원
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 12:48:04—2026-08-27003480한진중공업홀딩스KOSPI4,720원-25원-0.53%14,29229,529,812주1393.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003490대한항공KOSPI28,200원50원0.18%3,162,035368,220,661주10.3조원
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 12:48:04—2026-08-27003520영진약품KOSPI1,131원-21원-1.82%318,898182,892,731주2068.5억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003530한화투자증권KOSPI4,800원-190원-3.81%1,733,800214,547,775주1조원
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—2026-08-27003540대신증권KOSPI26,800원-150원-0.56%34,32647,666,126주1.2조원
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 12:48:04LG2026-08-27003550LGKOSPI114,500원100원0.09%228,408151,192,004주17.3조원
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 12:48:04—2026-08-27003547대신증권2우BKOSPI19,420원-280원-1.42%16,2899,606,666주1865.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003555LG우KOSPI70,600원300원0.43%6,7793,011,199주2125.9억원
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—2026-08-27003610방림KOSPI5,450원0원0.00%61,26432,110,778주1750억원
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—2026-08-27003650미창석유KOSPI140,500원-8,100원-5.45%3,1551,739,672주2444.2억원
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—2026-08-27003680한성기업KOSPI4,845원-105원-2.12%104,8406,209,515주300.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003690코리안리KOSPI14,500원-10원-0.07%110,899176,721,031주2.5조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003720삼영KOSPI6,540원20원0.31%100,48734,000,000주2223.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003780진양산업KOSPI3,840원70원1.86%68,79613,000,000주499.2억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27—KB제32호스팩KOSDAQ1,993원-4원-0.20%6,7076,330,000주126.1억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003800에이스침대KOSDAQ32,700원-550원-1.65%3,01711,090,000주3626.4억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003830대한화섬KOSPI115,500원-300원-0.26%701,328,000주1533.8억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003850보령KOSPI8,900원-140원-1.55%78,11885,787,207주7635억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003920남양유업KOSPI42,900원-150원-0.35%1,9735,673,447주2433.9억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27003925남양유업우KOSPI29,900원-100원-0.33%1,4601,891,149주565.4억원
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—2026-08-27—매드업KOSDAQ6,870원-80원-1.15%333,77418,807,400주1292억원
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—2026-08-27004020현대제철KOSPI31,450원1,750원5.89%1,536,408133,445,785주4.1조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004060SG세계물산KOSPI2,310원-10원-0.43%142,62120,242,496주467.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004080신흥KOSPI14,050원0원0.00%4,5949,300,000주1306.6억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004100태양금속KOSPI2,625원50원1.94%196,12836,700,000주963.3억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004140동방KOSPI1,836원-12원-0.65%86,15647,971,766주880.7억원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004170신세계KOSPI425,000원1,000원0.24%67,8829,445,181주4조원
fsc-stock-price2026-08-272026-08-28 12:48:04—2026-08-27004250NPCKOSPI2,935원-65원-2.17%28,33536,720,000주1077.7억원
83,286건 중 42,451–42,500← 이전850 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬