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 12:48:03—2026-08-26001045CJ우KOSPI69,800원100원0.14%6,0552,260,223주1577.6억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—CJ4우(전환)KOSPI126,100원2,600원2.11%3,5324,226,512주5329.6억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001067JW중외제약2우BKOSPI45,700원-1,100원-2.35%176209,973주95.9억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001070대한방직KOSPI6,120원100원1.66%3,0505,300,000주324.3억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—제이피아이헬스케어KOSDAQ8,730원-110원-1.24%9425,105,400주445.7억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001130대한제분KOSPI11,600원-60원-0.51%6,41916,900,000주1960.4억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001210금호전기KOSPI8,450원-130원-1.52%5,199,26712,376,016주1045.7억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001270부국증권KOSPI56,000원900원1.63%1,58310,369,886주5807.1억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—채비KOSDAQ4,785원135원2.90%78,77146,949,591주2246.5억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001200유진투자증권KOSPI4,400원50원1.15%343,97896,866,418주4262.1억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001260남광토건KOSPI7,810원190원2.49%46,5349,832,572주767.9억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001360삼성제약KOSPI1,299원33원2.61%256,85894,162,079주1223.1억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001080만호제강KOSPI3,955원-130원-3.18%11,49835,114,960주1388.7억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001230동국홀딩스KOSPI2,020원-5원-0.25%146,465155,507,715주3141.2억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001460BYCKOSPI37,800원-100원-0.26%2,1486,246,150주2361억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26—액스비스KOSDAQ8,560원60원0.71%36,1929,333,740주798.9억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001250GS글로벌KOSPI2,720원30원1.12%327,56382,533,764주2244.9억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001420태원물산KOSPI2,560원80원3.23%32,2377,600,000주194.5억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001430세아베스틸지주KOSPI42,900원-1,500원-3.38%118,07335,862,119주1.5조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001510SK증권KOSPI2,625원-20원-0.76%17,968,578231,295,085주6071.4억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001275부국증권우KOSPI30,200원0원0.00%3423,000,000주906억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001290상상인증권KOSPI1,010원0원0.00%0108,337,120주1094.2억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001340PKCKOSPI5,060원-10원-0.20%58,83445,028,089주2278.4억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001380SG글로벌KOSPI1,306원11원0.85%20,27222,482,071주293.6억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001390KG케미칼KOSPI4,435원15원0.34%99,46066,403,636주2945억원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001450현대해상KOSPI51,500원700원1.38%376,13685,248,250주4.3조원
fsc-stock-price2026-08-262026-08-27 12:48:03—2026-08-26001465BYC우KOSPI26,950원-50원-0.19%3,4672,153,850주580.4억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26170790파이오링크KOSDAQ8,230원-20원-0.24%4,1566,397,335주526.5억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26170900동아에스티KOSPI38,400원750원1.99%6,0059,727,881주3735.5억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26170920엘티씨KOSDAQ34,550원-550원-1.57%255,89510,564,126주3649.9억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26171010램테크놀러지KOSDAQ2,730원70원2.63%18,42414,298,752주390.3억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26171090선익시스템KOSDAQ66,000원1,200원1.85%20,24110,127,626주6684.2억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26171120라이온켐텍KOSDAQ2,020원5원0.25%58,36635,901,760주725.2억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26172670에이엘티KOSDAQ10,500원-30원-0.28%51,2528,960,259주940.8억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26173130오파스넷KOSDAQ5,740원30원0.53%20,98513,046,473주748.8억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26173940에프엔씨엔터KOSDAQ2,265원65원2.95%9,66315,392,808주348.6억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26174900앱클론KOSDAQ28,450원150원0.53%195,76119,952,129주5676.3억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26175140아고스KOSDAQ2,370원25원1.07%35,40424,944,253주591.1억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26175330JB금융지주KOSPI27,800원300원1.09%187,635186,521,824주5.1조원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26176590코나솔KONEX2,170원-15원-0.69%8825,836,383주126.6억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26176750듀켐바이오KOSDAQ6,150원-40원-0.65%31,92028,488,720주1752억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26177350베셀KOSDAQ1,510원-60원-3.82%39,8879,915,851주149.7억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26177830파버나인KOSDAQ2,290원50원2.23%5,68011,325,993주259.3억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26177900쓰리에이로직스KOSDAQ3,930원-5원-0.13%11,7799,627,600주378.3억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26178320서진시스템KOSDAQ37,200원-1,200원-3.13%687,29763,650,737주2.3조원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26178600대동고려삼KONEX1,748원-171원-8.91%2054,449,600주77.7억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26178780일월지엠엘KOSDAQ2,250원-200원-8.16%38,57818,639,195주419.3억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26178920PI첨단소재KOSPI18,850원10원0.05%18,19529,366,322주5535.5억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26179290엠아이텍KOSDAQ5,160원0원0.00%16,08232,365,678주1670억원
83,286건 중 38,001–38,050← 이전761 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬