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 12:48:10—2026-08-27032790엠젠솔루션KOSDAQ1,022원102원11.09%301,67125,680,106주262.4억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032750삼진KOSDAQ3,060원80원2.68%16,1149,031,122주276.3억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032685소프트센우KOSDAQ8,900원290원3.37%6,85071,362주6.3억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032680소프트센KOSDAQ947원-12원-1.25%80,08820,855,881주197.5억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032640LG유플러스KOSPI14,740원-160원-1.07%715,213424,427,732주6.2조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032620GC메디아이KOSDAQ3,055원-15원-0.49%54,26652,197,139주1594.6억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032580피델릭스KOSDAQ4,360원260원6.34%3,772,43933,132,064주1444.5억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032560황금에스티KOSPI5,670원-90원-1.56%13,16317,000,000주963.9억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032540TJ미디어KOSDAQ3,090원0원0.00%2,39320,897,413주645.7억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032500케이엠더블유KOSDAQ15,360원920원6.37%215,14242,191,701주6480.6억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032350롯데관광개발KOSPI12,880원-540원-4.02%372,37979,725,458주1조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032300한국파마KOSDAQ7,970원60원0.76%6,04110,906,701주869.2억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032280삼일KOSDAQ1,344원-2원-0.15%9,77516,213,590주217.9억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032190다우데이타KOSDAQ20,000원0원0.00%35,92238,300,000주7660억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032080아즈텍WBKOSDAQ1,060원-11원-1.03%1,50321,491,029주227.8억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27031980피에스케이홀딩스KOSDAQ127,000원7,800원6.54%146,08221,562,395주2.7조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27031820아이티센씨티에스KOSPI6,150원-120원-1.91%19,02212,105,146주744.4억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27031510오스템KOSDAQ1,118원-19원-1.67%149,06128,000,000주313억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27031430신세계인터내셔날KOSPI10,460원-140원-1.32%83,60634,986,000주3659.5억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27031310아이즈비전KOSDAQ950원10원1.06%28,08329,746,651주282.5억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27030960양지사KOSDAQ4,475원-70원-1.54%38,19215,980,000주715.1억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27030610교보증권KOSPI10,140원-110원-1.07%21,051113,962,961주1.1조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27030520한컴KOSDAQ17,670원-10원-0.06%118,24124,179,744주4272.5억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27031330에스에이엠티KOSDAQ8,060원-80원-0.98%379,99899,995,067주8059.6억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27031210서울보증보험KOSPI42,700원-300원-0.70%35,77069,821,598주2.9조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27030720동원수산KOSPI5,310원-520원-8.92%220,6444,653,805주247.1억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27030530원익홀딩스KOSDAQ20,250원1,010원5.25%596,22477,237,981주1.5조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27030210다올투자증권KOSPI3,925원-5원-0.13%44,58660,911,106주2390.7억원
fsc-stock-price2026-08-272026-08-28 12:48:10케이티2026-08-27030200KTKOSPI53,900원600원1.13%392,309252,021,685주13.5조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27030190NICE평가정보KOSPI15,530원-120원-0.77%104,88558,911,527주9148.9억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27030000제일기획KOSPI19,000원-240원-1.25%252,425115,041,225주2.1조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27029780삼성카드KOSPI46,350원-400원-0.86%79,310115,858,891주5.3조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27029530신도리코KOSPI41,200원-150원-0.36%3,4019,715,729주4002.8억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27029480광무KOSDAQ1,480원-63원-4.08%124,74059,719,132주883.8억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27029460케이씨KOSPI38,650원2,350원6.47%49,61411,020,535주4259.4억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27028670팬오션KOSPI5,620원10원0.18%3,824,498534,569,512주3조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27028300HLBKOSDAQ35,450원-1,050원-2.88%799,627133,198,223주4.7조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27—삼성물산우BKOSPI241,000원-5,000원-2.03%7,4091,467,590주3536.8억원
fsc-stock-price2026-08-272026-08-28 12:48:10삼성물산2026-08-27028260삼성물산KOSPI375,500원-12,000원-3.10%394,068162,167,581주60.8조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27028100동아지질KOSPI17,520원-130원-0.74%16,06711,222,117주1966.1억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27028080휴맥스홀딩스KOSDAQ4,800원225원4.92%6,5222,530,346주121.4억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27028050삼성E&AKOSPI50,100원1,850원3.83%2,479,469196,000,000주9.8조원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27027970한국제지KOSPI2,775원-10원-0.36%20,73038,030,144주1055.3억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27027830대성창투KOSDAQ956원0원0.00%22,25254,000,000주516.2억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27027740마니커KOSPI1,520원-15원-0.98%1,903,01531,755,614주482.6억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27027710팜스토리KOSDAQ1,070원-9원-0.83%1,516,956111,416,600주1192.1억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27027580상보KOSDAQ1,623원48원3.05%22,08211,836,255주192.1억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27027410BGFKOSPI3,910원-60원-1.51%33,77995,716,791주3742.5억원
83,286건 중 42,551–42,600← 이전852 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬