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 12:48:19SK이노베이션2026-08-26096770SK이노베이션KOSPI111,200원-13,800원-11.04%4,224,472169,052,788주18.7조원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26096775SK이노베이션우KOSPI61,800원-5,300원-7.90%17,5441,248,426주771.5억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26096870엘디티KOSDAQ2,350원-20원-0.84%17,6538,347,999주196.1억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097230HJ중공업KOSPI17,060원50원0.29%148,56190,295,344주1.5조원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097520엠씨넥스KOSPI20,250원300원1.50%27,91817,401,500주3523.8억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097780에코볼트KOSDAQ1,493원159원11.92%84,74620,293,089주302.9억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097800윈팩KOSDAQ2,045원20원0.99%40,28627,290,045주558억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097870효성오앤비KOSDAQ4,585원25원0.55%9,6018,490,000주389.2억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097950CJ제일제당KOSPI189,200원2,100원1.12%46,81315,054,186주2.8조원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097955CJ제일제당 우KOSPI124,300원-500원-0.40%1,8731,327,433주1649.9억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26098070한텍KOSDAQ24,950원450원1.84%90,57211,121,141주2774.7억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26098120마이크로컨텍솔KOSDAQ41,900원-1,650원-3.79%79,4278,312,766주3483억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26098460고영KOSDAQ28,650원-800원-2.72%573,76768,204,213주1.9조원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26098660에스티오KOSDAQ1,623원-35원-2.11%5,02412,500,976주202.8억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099190아이센스KOSDAQ17,750원100원0.57%16,50428,757,309주5104.4억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099220SDNKOSDAQ511원0원0.00%062,944,350주321.6억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099320쎄트렉아이KOSDAQ71,900원0원0.00%26,45110,951,278주7873.9억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099390브레인즈컴퍼니KOSDAQ3,755원45원1.21%2,7248,208,283주308.2억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099410동방선기KOSDAQ3,345원95원2.92%1,685,77714,000,000주468.3억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099430바이오플러스KOSDAQ3,450원-5원-0.14%102,78561,640,722주2126.6억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26104700한국철강KOSPI9,890원-40원-0.40%8,63236,450,000주3604.9억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26104830원익머트리얼즈KOSDAQ33,300원-600원-1.77%32,45012,608,000주4198.4억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26105330케이엔더블유KOSDAQ6,950원160원2.36%39,46816,019,520주1113.3억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26106240파인테크닉스KOSDAQ1,183원-37원-3.03%49,14226,581,914주314.4억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26105550엣지파운드리KOSDAQ2,100원-35원-1.64%61,55115,661,410주328.8억원
fsc-stock-price2026-08-262026-08-27 12:48:19KB금융2026-08-26105560KB금융KOSPI166,600원200원0.12%612,806354,687,734주59조원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26105630한세실업KOSPI8,970원40원0.45%40,55540,000,000주3588억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26105740디케이락KOSDAQ7,460원210원2.90%113,19910,168,513주758.5억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26105760포스뱅크KOSDAQ5,020원135원2.76%55,99810,190,887주511.5억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26105840우진KOSPI13,880원840원6.44%819,55220,197,670주2803.4억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26106080케이이엠텍KOSDAQ1,650원0원0.00%05,761,817주95억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26106190하이텍팜KOSDAQ11,390원-290원-2.48%24,78810,633,173주1211.1억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26107590미원홀딩스KOSPI61,500원1,500원2.50%1992,320,000주1426.8억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26107640한중엔시에스KOSDAQ35,150원-750원-2.09%51,6119,064,946주3186.3억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26108320LX세미콘KOSPI37,550원250원0.67%50,58516,264,300주6107.2억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26108490로보티즈KOSDAQ250,500원-4,500원-1.76%106,26314,661,028주3.6조원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26107600새빗켐KOSDAQ16,180원-120원-0.74%20,5245,650,054주914.1억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26108230톱텍KOSDAQ3,240원180원5.88%7,304,47538,023,245주1231.9억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26108380대양전기공업KOSDAQ18,660원200원1.08%32,9009,567,333주1785.2억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26108670LX하우시스KOSPI35,550원300원0.85%13,9308,967,670주3188억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26108675LX하우시스우KOSPI18,870원90원0.48%2,6491,032,330주194.8억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26108860셀바스AIKOSDAQ8,950원-230원-2.51%198,35026,914,790주2408.8억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26109070주성코퍼레이션KOSPI1,595원1원0.06%296,19352,810,230주842.3억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26109080옵티시스KOSDAQ8,570원120원1.42%5,1375,636,000주483억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26109610에스와이KOSDAQ1,932원108원5.92%548,15948,907,400주944.8억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26109670씨싸이트KOSDAQ3,755원-205원-5.18%18,3305,836,602주219.1억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26109740디에스케이KOSDAQ4,250원35원0.83%3,14425,710,390주1092.6억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26109820진매트릭스KOSDAQ1,529원24원1.59%198,85420,393,640주311.8억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26109860동일금속KOSDAQ7,350원10원0.14%4649,100,000주668.8억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26109960앱토크롬KOSDAQ1,919원66원3.56%5,10215,132,233주290.3억원
83,286건 중 37,951–38,000← 이전760 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬