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-price2026-08-282026-08-31 12:48:29—2026-08-28082640동양생명KOSPI8,250원0원0.00%0156,062,581주1.2조원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28082270젬백스KOSDAQ11,450원870원8.22%243,14244,269,203주5068.8억원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28082210옵트론텍KOSDAQ1,776원67원3.92%52,85634,963,330주620.9억원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28081660미스토홀딩스KOSPI41,350원550원1.35%93,13953,091,840주2.1조원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28081580성우전자KOSDAQ2,280원5원0.22%12,04915,508,143주353.5억원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28081180쎄크KOSDAQ5,200원-80원-1.52%15,8958,825,535주458.9억원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28084440유비온KOSDAQ1,196원0원0.00%019,132,421주228.8억원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28084370유진테크KOSDAQ134,000원-4,000원-2.90%63,72822,916,042주3조원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28081150티플랙스KOSDAQ2,785원20원0.72%53,44124,268,402주675.8억원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28081000일진다이아KOSPI9,600원140원1.48%16,96614,202,975주1363.4억원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28080720한국유니온제약KOSDAQ2,410원0원0.00%019,851,253주478.4억원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28080580오킨스전자KOSDAQ20,300원890원4.59%707,37821,090,955주4281.4억원
fsc-stock-price2026-08-282026-08-31 12:48:29—2026-08-28080530코디KOSDAQ2,380원-40원-1.65%10,69511,071,684주263.5억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28074610이엔플러스KOSPI5,110원0원0.00%08,770,137주448.1억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28074430아미노로직스KOSDAQ1,158원-2원-0.17%219,95788,140,322주1020.6억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28073640테라사이언스KOSDAQ654원0원0.00%0116,378,770주761.1억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28073570리튬포어스KOSDAQ1,662원77원4.86%30,46512,037,328주200억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28073560우리손에프앤지KOSDAQ1,527원2원0.13%65,65669,237,643주1057.2억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28073540에프알텍KOSDAQ2,245원5원0.22%11,09211,400,000주255.9억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28073490LIG아큐버KOSDAQ29,550원-1,050원-3.43%35,0397,603,846주2246.9억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28073240금호타이어KOSPI7,360원250원3.52%4,338,159287,260,287주2.1조원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28073190듀오백KOSDAQ1,622원0원0.00%011,968,040주194.1억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28073110엘엠에스KOSDAQ4,920원45원0.92%1,6368,895,755주437.6억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28073010케이에스피KOSDAQ3,010원-20원-0.66%56,79140,191,250주1209.7억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28072990에이치시티KOSDAQ3,150원125원4.13%11,29314,498,206주456.6억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28072950빛샘전자KOSDAQ8,620원-350원-3.90%93,3798,052,610주694.1억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28072870메가스터디KOSDAQ13,680원350원2.63%24,11311,920,959주1630.7억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28072770멤레이비티KOSDAQ999원12원1.22%1,979,37741,512,098주414.7억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28072710농심홀딩스KOSPI95,100원900원0.96%2,3684,637,790주4410.5억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28072470우리산업홀딩스KOSDAQ2,470원-80원-3.14%10,57918,887,341주466.5억원
fsc-stock-price2026-08-282026-08-31 12:48:28—2026-08-28072130유엔젤KOSPI4,865원-40원-0.82%24,05512,695,454주617.6억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28072020중앙백신KOSDAQ9,310원80원0.87%9,6869,256,781주861.8억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28071970HD현대마린엔진KOSPI53,100원-500원-0.93%195,65233,921,495주1.8조원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28071950코아스KOSPI1,660원60원3.75%52,74814,459,195주240억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28071850캐스텍코리아KOSDAQ1,335원20원1.52%80924,260,938주323.8억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28071840롯데하이마트KOSPI6,420원130원2.07%13,08323,607,712주1515.6억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28071670에이테크솔루션KOSDAQ5,060원80원1.61%9,21910,000,000주506억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28071320지역난방공사KOSPI74,800원200원0.27%8,83211,578,744주8660.9억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28071280로체시스템즈KOSDAQ6,670원10원0.15%91,24215,296,603주1020.2억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28071200인피니트헬스케어KOSDAQ9,890원410원4.32%32,95424,396,458주2412.8억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28071090하이스틸KOSPI3,125원25원0.81%58,36620,191,471주630.9억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28071055한국금융지주우KOSPI149,300원100원0.07%4,1625,858,251주8746.3억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28071050한국금융지주KOSPI191,300원-100원-0.05%114,41455,725,992주10.6조원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28070960모나용평KOSPI2,100원-10원-0.47%32,85248,133,333주1010.7억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28070590인티큐브KOSDAQ1,936원-2원-0.10%9,70913,879,521주268.7억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28070300퀀텀레일KOSDAQ1,798원-54원-2.92%261,83535,524,729주638.7억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28069960현대백화점KOSPI93,400원-1,800원-1.89%94,67321,564,912주2조원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28069920엑시온그룹KOSDAQ1,227원106원9.46%1,655,09014,410,455주176.8억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28069730DSR제강KOSPI5,500원110원2.04%46,77214,400,000주792억원
fsc-stock-price2026-08-282026-08-31 12:48:27—2026-08-28069640한세엠케이KOSPI1,439원-1원-0.07%4,15121,735,481주312.7억원
83,286건 중 43,651–43,700← 이전874 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬