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-price2026-08-262026-08-27 12:48:09—2026-08-26018700졸스KOSDAQ1,433원-34원-2.32%22,88416,722,260주239.6억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26021045대호특수강우KOSDAQ2,655원-20원-0.75%8,610848,492주22.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26018880한온시스템KOSPI3,545원20원0.57%2,361,5041,026,262,552주3.6조원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26019010베뉴지KOSDAQ4,470원-30원-0.67%248,68148,200,000주2154.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26019170신풍제약KOSPI9,300원70원0.76%821,90752,418,522주4874.9억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26019175신풍제약우KOSPI13,550원-120원-0.88%9,3351,991,230주269.8억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26019180티에이치엔KOSPI5,510원10원0.18%50,20518,000,000주991.8억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019210와이지-원KOSDAQ14,800원80원0.54%311,77337,193,728주5504.6억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019550SBI인베스트먼트KOSDAQ1,057원15원1.44%202,39181,033,287주856.5억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019660글로본KOSDAQ1,470원35원2.44%13,16213,944,333주204.9억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019685대교우BKOSPI598원0원0.00%019,426,990주116.1억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019540일지테크KOSDAQ5,570원10원0.18%44,70513,513,500주752.7억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019570GMI벤처KOSDAQ2,685원75원2.87%10,8899,545,004주256.2억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019770서연탑메탈KOSDAQ3,260원-20원-0.61%10,18511,650,000주379.7억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26019990에너토크KOSDAQ5,190원90원1.76%162,0559,756,088주506.3억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26020000한섬KOSPI15,940원270원1.72%44,51221,476,994주3423.4억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26020120키다리스튜디오KOSPI5,500원-50원-0.90%2,682,97737,063,766주2038.5억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26020150롯데에너지머티리얼즈KOSPI32,900원950원2.97%117,70952,365,463주1.7조원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26020180대신정보통신KOSDAQ3,960원-80원-1.98%15,4197,685,783주304.3억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26020400대동금속KOSDAQ2,910원75원2.65%52,5016,073,532주176.7억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26020560아시아나항공KOSPI7,550원450원6.34%503,999205,990,711주1.5조원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26020710시공테크KOSDAQ3,665원95원2.66%120,18920,047,970주734.7억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26021040대호특수강KOSDAQ958원-14원-1.44%7,92821,704,774주207.9억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26021050서원KOSPI1,142원2원0.18%117,52547,474,590주542.1억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26021080에이티넘인베스트KOSDAQ2,260원-10원-0.44%99,30548,000,000주1084.8억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26021240코웨이KOSPI100,000원1,300원1.32%128,49270,767,426주7조원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26021320KCC건설KOSDAQ5,700원50원0.88%15,57921,400,000주1219.8억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26021650한국큐빅KOSDAQ2,045원40원2.00%10,16516,350,563주334.3억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26021880메이슨캐피탈KOSDAQ1,267원-56원-4.23%22,26021,218,440주268.8억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26—한화머시너리앤서비스홀딩스3우BKOSPI3,520원-660원-15.79%5,115,34923,639,140주832억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26022100포스코DXKOSPI20,700원-200원-0.96%128,535152,034,729주3.1조원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26022220티케이지애강KOSDAQ589원-1원-0.17%17,17051,794,579주305억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023150MH에탄올KOSPI4,170원-190원-4.36%27,9637,378,526주307.6억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023160태광KOSDAQ24,400원2,050원9.17%499,76225,867,242주6311.6억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023350한국종합기술KOSPI4,195원295원7.56%35,97710,950,000주459.3억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023410유진기업KOSDAQ3,310원45원1.38%194,74477,310,863주2558.9억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023450동남합성KOSPI31,600원500원1.61%2,1193,500,000주1106억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023600삼보판지KOSDAQ9,420원-160원-1.67%41,42316,008,300주1507.9억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023790동일스틸럭스KOSDAQ1,314원-55원-4.02%113,71113,069,808주171.7억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023810인팩KOSPI5,210원0원0.00%6,16310,000,000주521억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023910대한약품KOSDAQ26,550원50원0.19%1,5226,000,000주1593억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26024060흥구석유KOSDAQ9,760원-370원-3.65%599,53215,000,000주1464억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26021820세원정공KOSPI10,250원140원1.38%10,21710,000,000주1025억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023000삼원강재KOSPI2,230원0원0.00%56039,739,956주886.2억원
fsc-stock-price2026-08-262026-08-27 12:48:10—2026-08-26023530롯데쇼핑KOSPI105,100원6,200원6.27%272,85128,288,755주2.9조원
152,185건 중 113,051–113,100← 이전2262 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬