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 12:48:46—2026-08-28288180케이피항공산업KOSDAQ7,600원80원1.06%7,6137,393,262주561.8억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28287840인투셀KOSDAQ19,040원-340원-1.75%31,23015,021,960주2860.1억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28286940롯데이노베이트KOSPI18,650원150원0.81%25,21715,129,367주2821.6억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28286750나노실리칸첨단소재KOSDAQ1,425원0원0.00%032,028,857주456.4억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28285800진영KOSDAQ733원0원0.00%017,968,911주131.7억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28285490노바텍KOSDAQ12,060원40원0.33%24,17710,575,831주1275.4억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28—SK케미칼우KOSPI23,900원600원2.58%2,8612,115,429주505.5억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28285130SK케미칼KOSPI54,200원4,250원8.51%152,42717,298,766주9375.9억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28284740쿠쿠홈시스KOSPI24,050원1,200원5.25%43,20122,437,330주5396.1억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28284620카이노스메드KOSDAQ1,087원0원0.00%033,086,953주359.6억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28282880코윈테크KOSDAQ10,230원20원0.20%42,14811,694,082주1196.3억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28282720금양그린파워KOSDAQ7,780원-90원-1.14%24,14712,119,500주942.8억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28282620기도산업KOSDAQ14,730원-390원-2.58%396,7005,860,707주863.2억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28282330BGF리테일KOSPI147,000원7,300원5.23%41,65217,283,906주2.5조원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28281820케이씨텍KOSPI66,700원-2,000원-2.91%100,38819,798,661주1.3조원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28281740레이크머티리얼즈KOSDAQ11,980원-220원-1.80%180,42165,730,548주7874.5억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28280360롯데웰푸드KOSPI146,300원10,300원7.57%61,5359,204,574주1.3조원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28279600미디어젠KOSDAQ3,940원210원5.63%9654,684,781주184.5억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28279570케이뱅크KOSPI5,700원60원1.06%443,594405,695,151주2.3조원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28279060이노벡스KONEX115원0원0.00%09,807,866주11.2억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28278990EMBKONEX3,190원190원6.33%328,064,777주257.2억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28278650HLB바이오스텝KOSDAQ2,315원75원3.35%12,35817,432,396주403.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175330JB금융지주KOSPI29,050원1,050원3.75%243,586186,521,824주5.4조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175140아고스KOSDAQ2,775원220원8.61%76,27824,944,253주692.2억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28174900앱클론KOSDAQ26,050원-1,600원-5.79%222,84519,952,129주5197.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28173940에프엔씨엔터KOSDAQ2,350원75원3.30%7,98115,392,808주361.7억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28173130오파스넷KOSDAQ5,780원10원0.17%9,84813,046,473주754억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28172670에이엘티KOSDAQ10,400원-190원-1.79%19,3008,960,259주931.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171120라이온켐텍KOSDAQ2,025원5원0.25%22,05935,901,760주727억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171090선익시스템KOSDAQ71,600원3,300원4.83%95,29110,127,626주7251.3억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171010램테크놀러지KOSDAQ2,755원15원0.55%25,77914,298,752주393.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170920엘티씨KOSDAQ33,000원-2,600원-7.30%297,00110,564,126주3486.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170900동아에스티KOSPI38,250원750원2.00%5,0749,727,881주3720.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170790파이오링크KOSDAQ8,350원130원1.58%11,7916,397,335주534.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170030현대공업KOSDAQ4,875원5원0.10%12,18515,340,000주747.8억원
fsc-stock-price2026-08-282026-08-31 12:48:02—2026-08-28000120CJ대한통운KOSPI74,700원1,400원1.91%37,02222,812,344주1.7조원
fsc-stock-price2026-08-282026-08-31 12:48:47—2026-08-28294570쿠콘KOSDAQ30,900원5,950원23.85%1,238,75010,091,732주3118.3억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28169670코스텍시스템KONEX4,610원-70원-1.50%3012,868,401주132.2억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28169330엠브레인KOSDAQ1,289원-8원-0.62%5,80618,316,918주236.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28168360펨트론KOSDAQ13,280원-320원-2.35%42,24622,392,557주2973.7억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28168330내츄럴엔도텍KOSDAQ2,090원-40원-1.88%7,46831,754,900주663.6억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28166480코아스템켐온KOSDAQ2,040원-60원-2.86%31,86152,870,376주1078.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28166090하나머티리얼즈KOSDAQ52,600원-1,400원-2.59%98,57219,777,674주1조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28163730핑거KOSDAQ9,950원0원0.00%126,90712,015,717주1195.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28163560동일고무벨트KOSPI5,690원30원0.53%43,01113,900,000주790.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28163280에어레인KOSDAQ3,410원-15원-0.44%17,21513,603,078주463.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28162300신스틸KOSDAQ1,659원4원0.24%187,62541,471,382주688억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28162120루켄테크놀러지스KONEX4,295원100원2.38%211,156,602주479.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28161890한국콜마KOSPI161,700원15,900원10.91%497,98123,605,077주3.8조원
83,286건 중 44,451–44,500← 이전890 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬