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 12:48:11—2026-08-26—삼성물산우BKOSPI246,000원8,000원3.36%10,3301,467,590주3610.2억원
fsc-stock-price2026-08-262026-08-27 12:48:11삼성물산2026-08-26028260삼성물산KOSPI387,500원20,500원5.59%381,969162,167,581주62.8조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028100동아지질KOSPI17,650원-10원-0.06%8,30611,222,117주1980.7억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028080휴맥스홀딩스KOSDAQ4,575원-40원-0.87%9852,530,346주115.7억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26028050삼성E&AKOSPI48,250원2,400원5.23%2,241,390196,000,000주9.4조원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027970한국제지KOSPI2,785원10원0.36%15,06638,030,144주1059.1억원
fsc-stock-price2026-08-262026-08-27 12:48:11—2026-08-26027740마니커KOSPI1,535원0원0.00%374,53231,755,614주487.4억원
fsc-stock-price2026-08-262026-08-27 12:48:01—2026-08-26900110딥커머스KOSDAQ1,201원0원0.00%018,437,131주221.4억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26054220비츠로시스KOSDAQ1,565원-20원-1.26%26,61812,590,616주197억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26054210이랜텍KOSDAQ6,840원-10원-0.15%43,84625,291,210주1729.9억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26054090삼진엘앤디KOSDAQ948원-42원-4.24%56,82424,959,232주236.6억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26054050NH농우바이오KOSDAQ6,830원10원0.15%10,06616,030,561주1094.8억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26054040한국컴퓨터KOSDAQ4,585원15원0.33%17,56316,071,290주736.8억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053980오상자이엘KOSDAQ2,505원35원1.42%143,52718,982,783주475.5억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053950경남제약KOSDAQ1,581원-3원-0.19%94,20019,619,649주310.1억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053800안랩KOSDAQ57,000원100원0.18%12,85211,126,506주6342.1억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053700삼보모터스KOSDAQ4,050원-80원-1.94%123,77126,715,757주1081.9억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053690한미글로벌KOSPI20,850원3,030원17.00%2,362,93610,957,550주2284.6억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053620태양KOSDAQ6,980원190원2.80%20,7218,600,000주600.2억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053610프로텍KOSDAQ61,500원-200원-0.32%17,6789,000,000주5535억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053580웹케시KOSDAQ7,130원100원1.42%11,52812,954,436주923.6억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053450세코닉스KOSDAQ3,190원50원1.59%44,47414,792,803주471.8억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053350이니텍KOSDAQ3,860원-25원-0.64%33,07122,021,065주850억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053300한국정보인증KOSDAQ4,970원-80원-1.58%99,58940,591,096주2017.3억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053290NE능률KOSDAQ1,780원9원0.51%67,51516,526,307주294.1억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053280예스24KOSDAQ3,140원-25원-0.79%16,35625,000,000주785억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053270구영테크KOSDAQ2,090원75원3.72%46,06527,410,405주572.8억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053260금강철강KOSDAQ5,420원170원3.24%211,04018,720,000주1014.6억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053210스카이라이프KOSPI4,055원15원0.37%13,68347,522,955주1927억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053080케이엔솔KOSDAQ9,140원20원0.22%23,79612,999,807주1188.1억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053050지에스이KOSDAQ1,830원35원1.95%85,72929,987,597주548.7억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052960태양3CKONEX3,485원0원0.00%04,887,078주170.3억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052860아이앤씨KOSDAQ6,050원190원3.24%128,97617,866,854주1080.9억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052770아이톡시KOSDAQ312원0원0.00%014,568,774주45.4억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052690한전기술KOSPI123,400원14,800원13.63%1,874,26838,220,000주4.7조원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052420오성첨단소재KOSDAQ9,470원180원1.94%35,4519,742,009주922.5억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052460아이크래프트KOSDAQ6,100원520원9.32%428,55914,607,936주891억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052400코나아이KOSDAQ39,350원-350원-0.88%52,02514,563,291주5730.6억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053160프리엠스KOSDAQ9,400원0원0.00%20,4086,000,000주564억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053060세동KOSDAQ1,333원-14원-1.04%25,39517,657,419주235.3억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26053030바이넥스KOSDAQ7,280원230원3.26%93,78632,684,188주2379.4억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052900KX하이텍KOSDAQ1,006원-23원-2.24%484,87576,668,090주771.2억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052790액토즈소프트KOSDAQ4,015원40원1.01%28,76910,924,547주438.6억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052710아모텍KOSDAQ11,480원20원0.17%281,36316,982,546주1949.5억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052600한네트KOSDAQ3,030원-25원-0.82%5,83811,563,700주350.3억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052330코텍KOSDAQ11,840원50원0.42%14,83617,761,589주2102.9억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052260현대바이오랜드KOSDAQ4,190원-5원-0.12%54,98630,000,000주1257억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26052020에스티큐브KOSDAQ8,280원-140원-1.66%75,09867,983,291주5629억원
fsc-stock-price2026-08-262026-08-27 12:48:14—2026-08-26051915LG화학우KOSPI118,800원300원0.25%12,1797,688,800주9134.2억원
157,937건 중 37,701–37,750← 이전755 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬