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 12:48:43—2026-08-28234080JW생명과학KOSPI11,310원240원2.17%15,56815,834,554주1790.8억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28234100폴라리스세원KOSDAQ2,800원15원0.54%12,08514,601,636주408.8억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28234300에스트래픽KOSDAQ2,780원40원1.46%38,52327,207,780주756.3억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28234340헥토파이낸셜KOSDAQ23,400원2,200원10.38%2,493,99013,970,656주3269.1억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28234690녹십자웰빙KOSDAQ9,300원430원4.85%85,68017,963,290주1670.5억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28232530이엠티KONEX10,300원-140원-1.34%2,73925,614,304주2638.2억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28234920자이글KOSDAQ5,310원0원0.00%013,530,910주718.4억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28235980메드팩토KOSDAQ2,740원-15원-0.54%51,36734,275,121주939.1억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28236030씨알푸드KONEX3,200원0원0.00%212,033,332주65억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28236200슈프리마KOSDAQ56,000원800원1.45%26,3466,974,311주3905.6억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28236340메디젠휴먼케어KONEX2,000원-200원-9.09%603,014,647주60.2억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28236810엔비티KOSDAQ1,604원-2원-0.12%24,35316,975,426주272.2억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28237690에스티팜KOSDAQ110,200원-700원-0.63%166,15220,876,638주2.3조원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28237750피앤씨테크KOSDAQ3,710원35원0.95%1,5406,496,600주241억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28264450유비쿼스KOSDAQ10,680원130원1.23%47,38314,665,493주1566.2억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28264660씨앤지하이테크KOSDAQ13,710원-140원-1.01%34,3009,721,172주1332.7억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28264850이랜시스KOSDAQ5,680원-190원-3.24%217,66530,294,612주1720.7억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28264900크라운제과KOSPI8,110원-30원-0.37%3,32412,523,850주1015.6억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28—크라운제과우KOSPI7,730원-10원-0.13%243773,560주59.7억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28265520AP시스템KOSDAQ19,290원-310원-1.58%32,31515,050,821주2903.3억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28265560영화테크KOSDAQ7,130원-10원-0.14%4,72410,690,180주762.2억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28265740엔에프씨KOSDAQ8,090원620원8.30%535,15117,863,600주1445.1억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28266470바이오인프라생명과학KONEX129원4원3.20%2,06627,866,019주35.9억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267250HD현대KOSPI218,000원2,000원0.93%89,72978,993,085주17.2조원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267260HD현대일렉트릭KOSPI814,000원-7,000원-0.85%211,31836,047,135주29.3조원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267270HD건설기계KOSPI136,600원-4,000원-2.84%184,95447,921,897주6.5조원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267290경동도시가스KOSPI21,750원0원0.00%3,8815,895,406주1282.2억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267320나인테크KOSDAQ2,175원25원1.16%206,72057,415,295주1248.7억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267790배럴KOSDAQ3,485원-5원-0.14%8,9287,689,309주267.9억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267850아시아나IDTKOSPI9,280원10원0.11%6,00411,100,000주1030억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267980매일유업KOSDAQ34,600원550원1.62%2,3417,663,638주2651.6억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28268280미원에스씨KOSPI134,000원3,700원2.84%1,7945,000,000주6700억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28270210에스알바이오텍KONEX11,940원0원0.00%3831,711,448주204.3억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28270520앱튼KOSDAQ3,550원90원2.60%133,58723,158,914주822.1억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28270660에브리봇KOSDAQ14,400원-280원-1.91%40,08912,690,583주1827.4억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28270870뉴트리KOSDAQ3,930원-90원-2.24%4,1488,994,846주353.4억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28271560오리온KOSPI129,500원3,300원2.61%64,99439,528,788주5.1조원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28271830팸텍KOSDAQ1,063원-16원-1.48%97,49229,490,202주313.4억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28271940일진하이솔루스KOSPI11,100원350원3.26%50,48036,313,190주4030.7억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28271980제일약품KOSPI10,100원90원0.90%11,03914,704,872주1485.1억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28272110케이엔제이KOSDAQ24,500원-750원-2.97%42,7798,025,395주1966.2억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28272210한화시스템KOSPI75,800원-2,100원-2.70%207,958188,919,389주14.3조원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28272290이녹스첨단소재KOSDAQ21,050원-50원-0.24%37,59119,937,509주4196.8억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28272450진에어KOSPI5,910원10원0.17%80,59152,200,000주3085억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28272550삼양패키징KOSPI10,000원10원0.10%38,20915,068,406주1506.8억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28273060와이즈버즈KOSDAQ864원0원0.00%049,144,280주424.6억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28273640와이엠텍KOSDAQ5,260원140원2.73%19,68510,966,000주576.8억원
152,185건 중 108,751–108,800← 이전2176 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬