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 12:48:17—2026-08-27090410덕신이피씨KOSDAQ819원0원0.00%046,084,095주377.4억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090430아모레퍼시픽KOSPI142,400원-1,100원-0.77%206,33758,492,759주8.3조원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090435아모레퍼시픽우KOSPI44,400원-1,150원-2.52%14,08510,557,830주4687.6억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090460비에이치KOSPI17,190원160원0.94%497,57933,711,538주5795억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090470제이스로보틱스KOSDAQ4,230원-110원-2.53%18,91317,476,594주739.2억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090710휴림로봇KOSDAQ6,600원100원1.54%651,373119,559,029주7890.8억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090850현대이지웰KOSDAQ5,000원-150원-2.91%88,98922,477,903주1123.8억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27091120이엠텍KOSDAQ4,835원-15원-0.31%34,19917,132,936주828.3억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27091340S&K폴리텍KOSDAQ2,185원-45원-2.02%33,06411,703,721주255.7억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27091440한울소재과학KOSDAQ2,785원-35원-1.24%208,73634,510,967주961.1억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27091580상신이디피KOSDAQ22,450원2,100원10.32%862,04013,328,219주2992.1억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27091590남화토건KOSDAQ6,180원-220원-3.44%237,33811,740,000주725.5억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27091700파트론KOSDAQ5,430원-100원-1.81%80,47550,000,000주2715억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27091810트리니티항공KOSPI626원0원0.00%0510,530,459주3195.9억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27091970LSK아이로봇KOSDAQ4,010원60원1.52%38,5827,534,780주302.1억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092040아미코젠KOSDAQ953원-11원-1.14%394,98570,655,387주673.3억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092070디엔에프KOSDAQ12,960원-200원-1.52%10,23811,571,858주1499.7억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092130이크레더블KOSDAQ14,260원10원0.07%2,58512,043,600주1717.4억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092190서울바이오시스KOSDAQ8,930원20원0.22%149,87745,868,383주4096억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092200디아이씨KOSPI6,260원160원2.62%568,92938,888,569주2434.4억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092220KECKOSPI2,640원55원2.13%166,45440,152,628주1060억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092230KPX홀딩스KOSPI101,700원200원0.20%3,1564,224,646주4296.4억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092300현우산업KOSDAQ2,620원10원0.38%73,67520,149,871주527.9억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092440기신정기KOSPI1,992원16원0.81%46,06529,200,000주581.6억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092460한라IMSKOSDAQ17,950원-100원-0.55%20,13717,109,680주3071.1억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092590럭스피아KONEX533원-94원-14.99%3577,291,098주38.8억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092600앤씨앤KOSDAQ1,837원3원0.16%18,0675,016,703주92.1억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092730네오팜KOSDAQ23,500원100원0.43%52,85616,027,989주3766.5억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092780DYPKOSPI3,300원-45원-1.35%18,36713,168,460주434.5억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092790넥스틸KOSPI12,590원280원2.27%221,56926,002,000주3273.6억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27092870엑시콘KOSDAQ26,150원-400원-1.51%235,37013,050,797주3412.7억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27093050LFKOSPI22,900원-950원-3.98%36,15429,240,000주6695.9억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27093190빅솔론KOSDAQ8,380원-160원-1.87%13,53019,238,905주1612.2억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27093240형지엘리트KOSPI384원-11원-2.78%723,42661,390,259주235.7억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27093320케이아이엔엑스KOSDAQ142,000원-1,500원-1.05%6,2064,880,000주6929.6억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27093370후성KOSPI13,060원630원5.07%2,851,234107,255,330주1.4조원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27093380풍강KOSDAQ3,120원10원0.32%30,9699,879,313주308.2억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27093510엔지브이아이KONEX539원-1원-0.19%06,020,000주32.4억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27093520매커스KOSDAQ26,500원500원1.92%16,45611,901,837주3153.9억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27093640케이알엠KOSDAQ4,740원120원2.60%52,88632,843,716주1556.7억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27093920서원인텍KOSDAQ4,870원-35원-0.71%2,92218,600,000주905.8억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27094170동운아나텍KOSDAQ32,700원-50원-0.15%52,74120,909,936주6837.5억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27094280효성ITXKOSPI12,040원0원0.00%4,57111,558,200주1391.6억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27094360칩스앤미디어KOSDAQ10,690원300원2.89%38,86321,355,274주2282.8억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27094480갤럭시아머니트리KOSDAQ5,850원-260원-4.26%679,09439,229,838주2294.9억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27094800맵스리얼티KOSPI7,180원-10원-0.14%55,66192,834,331주6665.5억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27094820일진파워KOSDAQ12,120원0원0.00%93,85115,078,709주1827.5억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27094840슈프리마에이치큐KOSDAQ13,130원10원0.08%7,8959,806,109주1287.5억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27094850참좋은여행KOSDAQ4,400원-35원-0.79%14,99514,000,000주616억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27094860네오리진KOSDAQ1,341원-14원-1.03%281,65753,110,014주712.2억원
83,286건 중 41,651–41,700← 이전834 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬