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-price2026-08-272026-08-28 12:48:11—2026-08-27033530SJG세종KOSPI6,850원-130원-1.86%28,78927,052,299주1853억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032960동일기연KOSDAQ2,040원-30원-1.45%1,14417,592,975주358.8억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032940원익KOSDAQ6,110원80원1.33%69,27018,193,181주1111.6억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032860더라미KOSDAQ690원0원0.00%040,395,863주278.7억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032850비트컴퓨터KOSDAQ3,920원-100원-2.49%31,14016,623,293주651.6억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27032830삼성생명KOSPI307,000원-2,500원-0.81%293,798200,000,000주61.4조원
fsc-stock-price2026-08-272026-08-28 12:48:11—2026-08-27033230인성정보KOSDAQ1,167원-39원-3.23%274,10850,515,380주589.5억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27033200모아텍KOSDAQ2,510원-25원-0.99%4,1849,204,529주231억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27033170시그네틱스KOSDAQ2,075원-135원-6.11%2,556,67017,145,663주355.7억원
fsc-stock-price2026-08-272026-08-28 12:48:10—2026-08-27024900디와이덕양KOSPI1,700원-1원-0.06%57,74232,564,980주553.6억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024880케이피에프KOSDAQ3,875원-55원-1.40%19,44419,941,624주772.7억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024850HLB이노베이션KOSDAQ14,300원500원3.62%152,75131,753,544주4540.7억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024840KBI메탈KOSDAQ5,590원360원6.88%7,614,17943,159,888주2412.6억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024830세원물산KOSDAQ8,480원-500원-5.57%19,8738,350,000주708억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024800유성티엔에스KOSDAQ4,420원-5원-0.11%24,10635,225,370주1556.9억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024740한일단조KOSDAQ2,080원5원0.24%90,17132,897,049주684.2억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024720콜마홀딩스KOSPI10,030원-250원-2.43%33,11534,296,259주3439.9억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024120KB오토시스KOSDAQ3,140원10원0.32%24,81811,500,000주361.1억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024060흥구석유KOSDAQ9,750원-10원-0.10%244,32115,000,000주1462.5억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023910대한약품KOSDAQ26,400원-150원-0.56%9,8216,000,000주1584억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023810인팩KOSPI5,160원-50원-0.96%6,75710,000,000주516억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023790동일스틸럭스KOSDAQ1,314원0원0.00%61,47013,069,808주171.7억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024110기업은행KOSPI20,500원150원0.74%691,095797,425,869주16.3조원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024070WISCOMKOSPI2,000원66원3.41%33,83915,326,438주306.5억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27024090디씨엠KOSPI11,210원0원0.00%1,01111,400,000주1277.9억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023960에쓰씨엔지니어링KOSPI990원-8원-0.80%72,86038,035,975주376.5억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023900풍국주정KOSDAQ7,100원-40원-0.56%3,63912,600,000주894.6억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023800인지컨트롤스KOSPI5,380원-90원-1.65%27,03415,809,197주850.5억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023590다우기술KOSPI38,450원-300원-0.77%16,03243,287,312주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023450동남합성KOSPI31,600원0원0.00%1,7083,500,000주1106억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27022100포스코DXKOSPI21,150원450원2.17%228,850152,034,729주3.2조원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27—한화머시너리앤서비스홀딩스KOSPI7,610원-1,400원-15.54%7,045,36584,515,535주6431.6억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023770플레이위드KOSDAQ2,325원0원0.00%14,2918,946,495주208억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023760한국캐피탈KOSDAQ1,395원55원4.10%347,852157,804,788주2201.3억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023600삼보판지KOSDAQ9,400원-20원-0.21%33,17216,008,300주1504.7억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023530롯데쇼핑KOSPI104,100원-1,000원-0.95%100,32328,288,755주2.9조원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023410유진기업KOSDAQ3,255원-55원-1.66%187,95877,310,863주2516.4억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023350한국종합기술KOSPI4,020원-175원-4.17%20,12010,950,000주440.1억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023160태광KOSDAQ25,150원750원3.07%326,13525,867,242주6505.6억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023150MH에탄올KOSPI4,150원-20원-0.48%2,9347,378,526주306.2억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27023000삼원강재KOSPI2,230원0원0.00%79,45339,739,956주886.2억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27022220티케이지애강KOSDAQ598원9원1.53%39,88651,794,579주309.7억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27—한화머시너리앤서비스홀딩스3우BKOSPI3,365원-155원-4.40%2,456,46623,639,140주795.4억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27—네오뷰KOSDAQ14,390원-110원-0.76%26,0965,276,175주759.2억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27021880메이슨캐피탈KOSDAQ1,323원56원4.42%40,36621,218,440주280.7억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27021820세원정공KOSPI10,060원-190원-1.85%9,52810,000,000주1006억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27021650한국큐빅KOSDAQ1,997원-48원-2.35%13,76516,350,563주326.5억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27021320KCC건설KOSDAQ5,650원-50원-0.88%9,79421,400,000주1209.1억원
fsc-stock-price2026-08-272026-08-28 12:48:09—2026-08-27021240코웨이KOSPI98,300원-1,700원-1.70%125,70570,767,426주6.9조원
152,185건 중 110,651–110,700← 이전2214 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬