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—2026-08-28023810인팩KOSPI5,200원40원0.78%6,10910,000,000주520억원
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—2026-08-28023790동일스틸럭스KOSDAQ1,279원-35원-2.66%75,92813,069,808주167.1억원
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—2026-08-28023760한국캐피탈KOSDAQ1,398원3원0.22%343,647157,804,788주2206.1억원
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—2026-08-28023590다우기술KOSPI39,450원1,000원2.60%24,74543,287,312주1.7조원
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—2026-08-28023450동남합성KOSPI31,400원-200원-0.63%1,2443,500,000주1099억원
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—2026-08-28023410유진기업KOSDAQ3,275원20원0.61%338,83177,310,863주2531.9억원
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—2026-08-28023160태광KOSDAQ26,600원1,450원5.77%442,41025,867,242주6880.6억원
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—2026-08-28023000삼원강재KOSPI2,215원-15원-0.67%37,62339,739,956주880.2억원
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—2026-08-28022100포스코DXKOSPI21,400원250원1.18%217,421152,034,729주3.2조원
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—2026-08-28—한화머시너리앤서비스홀딩스KOSPI7,440원-170원-2.23%5,692,77184,515,535주6287.9억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28—네오뷰KOSDAQ14,390원0원0.00%10,0825,276,175주759.2억원
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—2026-08-28021820세원정공KOSPI10,080원20원0.20%11,80210,000,000주1008억원
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—2026-08-28021320KCC건설KOSDAQ5,670원20원0.35%6,11221,400,000주1213.3억원
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—2026-08-28021080에이티넘인베스트KOSDAQ2,285원45원2.01%85,08748,000,000주1096.8억원
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—2026-08-28021045대호특수강우KOSDAQ2,595원-55원-2.08%187848,492주22억원
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—2026-08-28020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
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—2026-08-28020560아시아나항공KOSPI7,680원150원1.99%153,095205,990,711주1.5조원
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—2026-08-28—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
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—2026-08-28020150롯데에너지머티리얼즈KOSPI35,300원100원0.28%135,72752,365,463주1.8조원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28020120키다리스튜디오KOSPI6,180원380원6.55%547,91337,063,766주2290.5억원
fsc-stock-price2026-08-282026-08-31 12:48:16—2026-08-28020000한섬KOSPI16,000원410원2.63%59,81321,476,994주3436.3억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019990에너토크KOSDAQ5,220원10원0.19%32,1519,756,088주509.2억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019770서연탑메탈KOSDAQ3,325원65원1.99%7,91411,650,000주387.3억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019685대교우BKOSPI598원0원0.00%019,426,990주116.1억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019660글로본KOSDAQ1,530원61원4.15%42,30413,944,333주213.3억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019570GMI벤처KOSDAQ2,765원30원1.10%9,5769,545,004주263.9억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019550SBI인베스트먼트KOSDAQ1,040원10원0.97%196,42681,033,287주842.7억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019540일지테크KOSDAQ5,410원-40원-0.73%52,31013,513,500주731억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019210와이지-원KOSDAQ14,490원-40원-0.28%247,93237,193,728주5389.3억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019180티에이치엔KOSPI5,490원60원1.10%68,74918,000,000주988.2억원
fsc-stock-price2026-08-282026-08-31 12:48:15—2026-08-28019175신풍제약우KOSPI15,060원1,610원11.97%26,3171,991,230주299.8억원
83,286건 중 45,701–45,750← 이전915 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬