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-price2026-08-262026-08-27 12:48:09—2026-08-26015230대창단조KOSPI6,290원80원1.29%50,57627,143,620주1707.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016880웅진KOSPI2,100원35원1.69%40,14979,927,080주1678.4억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016710대성홀딩스KOSPI6,990원0원0.00%10,79916,089,459주1124.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016610DB증권KOSPI9,730원180원1.88%67,42442,446,389주4130억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26—메리츠제2호스팩KOSDAQ1,951원3원0.15%34,0077,240,000주141.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016590신대양제지KOSPI10,050원-100원-0.99%4,57540,297,820주4049.9억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016580환인제약KOSPI10,170원90원0.89%18,70318,600,070주1891.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26—한국제16호스팩KOSDAQ1,958원-2원-0.10%27,3626,750,000주132.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016450한세예스24홀딩스KOSPI4,595원50원1.10%20,16740,000,000주1838억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016380KG스틸KOSPI5,650원-50원-0.88%147,671100,008,897주5650.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016360삼성증권KOSPI88,500원100원0.11%282,48589,300,000주7.9조원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016250SGC E&CKOSDAQ11,920원250원2.14%5,8035,036,986주600.4억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016100리더스코스메틱KOSDAQ1,126원-5원-0.44%15,99219,100,894주215억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26016090대현KOSPI1,481원-2원-0.13%27,07444,282,310주655.8억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26015890태경산업KOSPI4,845원90원1.89%36,32729,228,750주1416.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26015860일진홀딩스KOSPI6,870원90원1.33%124,23449,347,483주3390.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09한국전력공사2026-08-26015760한국전력KOSPI34,800원2,100원6.42%5,693,316641,964,077주22.3조원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26015590DKMEKOSPI1,465원-4원-0.27%27,09353,396,308주782.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26015360INVENIKOSPI14,090원80원0.57%15,85727,250,000주3839.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26015260에이엔피KOSPI280원-10원-3.45%565,64647,116,894주131.9억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014470부방KOSDAQ966원4원0.42%42,90960,052,260주580.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014285금강공업우KOSPI5,300원-140원-2.57%530589,875주31.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014280금강공업KOSPI4,435원10원0.23%46,05029,329,357주1300.7억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014990인디에프KOSPI3,230원160원5.21%416,87515,022,599주485.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014710사조씨푸드KOSPI10,240원500원5.13%14,40017,218,543주1763.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014680한솔케미칼KOSPI202,500원-2,500원-1.22%45,04010,794,036주2.1조원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014620성광벤드KOSDAQ29,750원3,550원13.55%855,22626,557,364주7900.8억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014580태경비케이KOSPI3,840원-30원-0.78%291,03727,583,100주1059.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014570고려제약KOSDAQ3,460원5원0.14%9,15511,000,000주380.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014530극동유화KOSPI3,240원-25원-0.77%58,49334,869,420주1129.7억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014440영보화학KOSPI4,625원-40원-0.86%7,87820,000,000주925억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014160대영포장KOSPI704원-16원-2.22%116,787108,394,549주763억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014100메디앙스KOSDAQ1,722원7원0.41%26,20911,800,000주203.1억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013890지누스KOSPI7,390원-10원-0.14%28,27321,925,813주1620.3억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013870지엠비코리아KOSPI3,910원60원1.56%10,44519,072,280주745.7억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013810스페코KOSDAQ1,551원1원0.06%30,69014,655,470주227.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014970삼륭물산KOSDAQ4,400원0원0.00%11,95314,825,000주652.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014950삼익제약KOSDAQ5,000원120원2.46%72,54210,067,588주503.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014940오리엔탈정공KOSDAQ4,855원75원1.57%102,26145,573,661주2212.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014915성문전자우KOSPI4,600원160원3.60%556600,000주27.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014910성문전자KOSPI1,930원-12원-0.62%117,67121,857,257주421.8억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014830유니드KOSPI64,400원2,200원3.54%14,8556,767,600주4358.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014825동원시스템즈우KOSPI13,720원-300원-2.14%383264,111주36.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014820동원시스템즈KOSPI21,850원-100원-0.46%31,95428,991,282주6334.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014790HL D&IKOSPI2,660원160원6.40%171,42037,858,601주1007억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014190원익큐브KOSDAQ1,190원1원0.08%13,49035,395,071주421.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014130한익스프레스KOSPI2,470원10원0.41%9,95211,817,883주291.9억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26013990아가방컴퍼니KOSDAQ4,325원25원0.58%54,25532,887,536주1422.3억원
83,286건 중 44,651–44,700← 이전894 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬