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 12:48:16—2026-08-28020180대신정보통신KOSDAQ4,000원0원0.00%18,5647,685,783주307.4억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28020400대동금속KOSDAQ2,870원-30원-1.03%9,9676,073,532주174.3억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28020560아시아나항공KOSPI7,680원150원1.99%153,095205,990,711주1.5조원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28020710시공테크KOSDAQ3,625원-15원-0.41%46,26320,047,970주726.7억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28021040대호특수강KOSDAQ951원0원0.00%13,57621,704,774주206.4억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28021045대호특수강우KOSDAQ2,595원-55원-2.08%187848,492주22억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28021050서원KOSPI1,129원-4원-0.35%116,25747,474,590주535.9억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28021080에이티넘인베스트KOSDAQ2,285원45원2.01%85,08748,000,000주1096.8억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28021240코웨이KOSPI100,400원2,100원2.14%166,46470,767,426주7.1조원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28021320KCC건설KOSDAQ5,670원20원0.35%6,11221,400,000주1213.3억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28021650한국큐빅KOSDAQ2,035원38원1.90%5,49416,350,563주332.7억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28021820세원정공KOSPI10,080원20원0.20%11,80210,000,000주1008억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28021880메이슨캐피탈KOSDAQ1,383원60원4.54%71,81521,218,440주293.4억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28—네오뷰KOSDAQ14,390원0원0.00%10,0825,276,175주759.2억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28—한화머시너리앤서비스홀딩스KOSPI7,440원-170원-2.23%5,692,77184,515,535주6287.9억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28—한화머시너리앤서비스홀딩스3우BKOSPI3,150원-215원-6.39%2,264,77523,639,140주744.6억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28022100포스코DXKOSPI21,400원250원1.18%217,421152,034,729주3.2조원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28022220티케이지애강KOSDAQ600원2원0.33%15,32851,794,579주310.7억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023000삼원강재KOSPI2,215원-15원-0.67%37,62339,739,956주880.2억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023150MH에탄올KOSPI4,135원-15원-0.36%2,9737,378,526주305.1억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023160태광KOSDAQ26,600원1,450원5.77%442,41025,867,242주6880.6억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023350한국종합기술KOSPI4,040원20원0.50%16,12110,950,000주442.3억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023410유진기업KOSDAQ3,275원20원0.61%338,83177,310,863주2531.9억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023450동남합성KOSPI31,400원-200원-0.63%1,2443,500,000주1099억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023530롯데쇼핑KOSPI102,100원-2,000원-1.92%109,75928,288,755주2.8조원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023590다우기술KOSPI39,450원1,000원2.60%24,74543,287,312주1.7조원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023600삼보판지KOSDAQ9,540원140원1.49%12,05216,008,300주1527.1억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023760한국캐피탈KOSDAQ1,398원3원0.22%343,647157,804,788주2206.1억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023770플레이위드KOSDAQ2,320원-5원-0.22%9,1328,946,495주207.5억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023790동일스틸럭스KOSDAQ1,279원-35원-2.66%75,92813,069,808주167.1억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023800인지컨트롤스KOSPI5,450원70원1.30%20,61715,809,197주861.6억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023810인팩KOSPI5,200원40원0.78%6,10910,000,000주520억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023900풍국주정KOSDAQ7,210원110원1.55%5,05712,600,000주908.4억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023910대한약품KOSDAQ27,000원600원2.27%12,4746,000,000주1620억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28023960에쓰씨엔지니어링KOSPI1,000원10원1.01%31,10238,035,973주380.3억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024060흥구석유KOSDAQ9,950원200원2.05%365,42815,000,000주1492.5억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024070WISCOMKOSPI1,989원-11원-0.55%9,74615,326,438주304.8억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28025950동신건설KOSDAQ10,560원10원0.09%20,1118,400,000주887억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024090디씨엠KOSPI11,270원60원0.54%5,45611,400,000주1284.7억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024110기업은행KOSPI20,850원350원1.71%870,766797,425,869주16.6조원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024120KB오토시스KOSDAQ3,120원-20원-0.64%11,42511,500,000주358.8억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024720콜마홀딩스KOSPI10,530원500원4.99%157,22234,296,259주3611.3억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024740한일단조KOSDAQ2,110원30원1.44%45,30132,897,049주694.1억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024800유성티엔에스KOSDAQ4,445원25원0.57%22,67235,225,370주1565.7억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28024830세원물산KOSDAQ8,670원190원2.24%1,2838,350,000주723.9억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28024840KBI메탈KOSDAQ5,750원160원2.86%5,652,75443,291,236주2489.2억원
fsc-stock-price2026-08-282026-08-31 12:48:17—2026-08-28024850HLB이노베이션KOSDAQ14,760원460원3.22%198,57331,753,544주4686.8억원
157,937건 중 43,701–43,750← 이전875 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬