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—2026-08-27090355노루페인트우KOSPI11,650원190원1.66%214463,126주53.9억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090350노루페인트KOSPI8,090원-60원-0.74%30,97320,000,000주1618억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090150아이윈KOSDAQ5,930원-10원-0.17%10,0654,187,529주248.3억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27090080평화산업KOSPI970원-29원-2.90%220,01754,902,259주532.5억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089980상아프론테크KOSDAQ15,100원90원0.60%26,65615,989,037주2414.3억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089970브이엠KOSDAQ60,500원1,600원2.72%283,99826,326,765주1.5조원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089890코세스KOSDAQ25,650원-600원-2.29%81,13916,584,962주4254억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089860롯데렌탈KOSPI47,250원-250원-0.53%77,14136,309,388주1.7조원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089850유비벨록스KOSDAQ4,040원0원0.00%8,27214,730,199주595.1억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089790제이티KOSDAQ4,100원-5원-0.12%29,70710,315,513주422.9억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27089600KT나스미디어KOSDAQ13,260원-50원-0.38%44,60411,568,163주1533.9억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079810APS이노베이션KOSDAQ3,580원220원6.55%127,78421,528,094주770.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079650서산KOSDAQ4,750원80원1.71%908,77920,000,000주950억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079550LIG디펜스앤에어로스페이스KOSPI745,000원35,000원4.93%128,95022,000,000주16.3조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079430현대리바트KOSPI6,100원-40원-0.65%13,75720,114,202주1226.9억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079370제우스KOSDAQ10,480원60원0.58%260,00131,016,990주3250.5억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079190케스피온KOSDAQ1,224원-19원-1.53%73,3769,588,878주117.3억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079170한창산업KOSDAQ5,820원-40원-0.68%9,0315,200,000주302.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079160CJ CGVKOSPI5,370원60원1.13%613,337165,582,797주8891.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079000와토스코리아KOSDAQ3,950원50원1.28%9,9727,200,000주284.4억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078935GS우KOSPI64,600원-1,300원-1.97%5,5901,779,676주1149.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078930GSKOSPI123,200원-4,500원-3.52%472,31792,895,495주11.4조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078890가온그룹KOSDAQ4,365원5원0.11%30,88918,424,943주804.2억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078860아이오케이이엔엠KOSDAQ2,650원100원3.92%12,5116,177,188주163.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078600대주전자재료KOSDAQ92,500원6,400원7.43%224,57115,704,138주1.4조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078590휴림에이텍KOSDAQ3,075원40원1.32%247,5069,991,819주307.2억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078520에이블씨엔씨KOSPI11,490원-360원-3.04%115,30126,014,161주2989억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078350한양디지텍KOSDAQ21,150원-1,400원-6.21%147,91415,244,382주3224.1억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078340컴투스KOSDAQ35,100원1,100원3.24%1,227,19412,091,313주4244억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078160메디포스트KOSDAQ8,740원-120원-1.35%49,06839,204,603주3426.4억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078150HB테크놀러지KOSDAQ1,931원10원0.52%536,77894,921,798주1832.9억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078140대봉엘에스KOSDAQ8,010원0원0.00%9,97011,086,579주888억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078130국일제지KOSDAQ3,515원0원0.00%53,571112,740,587주3962.8억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078070유비쿼스홀딩스KOSDAQ9,030원-60원-0.66%24,38217,058,843주1540.4억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078020LS증권KOSDAQ6,720원-140원-2.04%41,24755,481,190주3728.3억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078000텔코웨어KOSPI13,270원20원0.15%3,8249,240,077주1226.1억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27077970STX엔진KOSPI26,200원1,600원6.50%257,22440,148,063주1조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27077500유니퀘스트KOSPI7,080원-10원-0.14%67,93121,600,102주1529.2억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27077360덕산하이메탈KOSDAQ10,020원190원1.93%1,078,10245,437,002주4552.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27076610해성옵틱스KOSDAQ1,313원-26원-1.94%1,172,10259,236,180주777.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27076340지에이이노더스KONEX4,400원105원2.44%214,871,460주214.3억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27076080웰크론한텍KOSDAQ1,110원10원0.91%30,64522,594,156주250.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27075970동국알앤에스KOSDAQ1,589원-11원-0.69%14,62118,400,000주292.3억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27075580세진중공업KOSPI10,710원30원0.28%79,05256,849,456주6088.5억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27075180새론오토모티브KOSPI2,955원-10원-0.34%6,30319,200,000주567.3억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27075130플랜티넷KOSDAQ2,050원5원0.24%21,85016,122,320주330.5억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27074610이엔플러스KOSPI5,110원0원0.00%08,770,137주448.1억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27074600원익QnCKOSDAQ26,700원0원0.00%182,30226,288,000주7018.8억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27074430아미노로직스KOSDAQ1,160원-19원-1.61%103,56388,140,322주1022.4억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27073640테라사이언스KOSDAQ654원0원0.00%0116,378,770주761.1억원
157,937건 중 42,651–42,700← 이전854 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬