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 12:48:20—2026-08-26123700SJMKOSPI3,405원10원0.29%28,73215,604,898주531.3억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26123840뉴온KOSDAQ1,700원-22원-1.28%1,62315,553,050주264.4억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26123890한국자산신탁KOSPI2,605원15원0.58%240,255122,373,926주3187.8억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26124560태웅로직스KOSDAQ2,025원-20원-0.98%62,83638,720,811주784억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26125210아모그린텍KOSDAQ5,640원50원0.89%31,53316,496,790주930.4억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26126340비나텍KOSDAQ66,700원1,000원1.52%59,6277,180,414주4789.3억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26126600BGF에코머티리얼즈KOSDAQ2,870원40원1.41%16,53162,766,899주1801.4억원
fsc-stock-price2026-08-262026-08-27 12:48:20—2026-08-26126700하이비젼시스템KOSDAQ11,800원40원0.34%94,56014,942,112주1763.1억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26126730코칩KOSDAQ18,110원-620원-3.31%137,8778,770,126주1588.2억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26127120제이에스링크KOSDAQ33,500원-900원-2.62%184,74936,635,567주1.2조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26127980화인써키트KOSDAQ2,730원35원1.30%6,82711,840,684주323.2억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26128660피제이메탈KOSDAQ3,000원0원0.00%38,48324,803,369주744.1억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26128940한미약품KOSPI530,000원29,000원5.79%556,68012,810,991주6.7조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26129260인터지스KOSPI1,977원65원3.40%44,74129,747,874주588.1억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26129890앱코KOSDAQ1,030원16원1.58%125,39045,545,602주469.1억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26129920대성하이텍KOSDAQ5,710원-60원-1.04%44,26416,248,696주927.8억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26130500GH신소재KOSDAQ1,864원25원1.36%7,65814,545,052주271.1억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26130580나이스디앤비KOSDAQ5,550원-10원-0.18%63415,400,000주854.7억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26158430아톤KOSDAQ4,610원-55원-1.18%104,03924,482,092주1128.6억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26159010아스플로KOSDAQ20,700원-400원-1.90%100,29613,334,739주2760.2억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26159580제로투세븐KOSDAQ2,180원80원3.81%2,596,09220,032,636주436.7억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26159910에코글로우KOSDAQ3,270원105원3.32%8,04810,467,097주342.2억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26160190하이젠알앤엠KOSDAQ18,610원-110원-0.59%73,58630,888,000주5748.2억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26160550NEWKOSDAQ1,021원10원0.99%14,25827,906,106주284.9억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26160980싸이맥스KOSDAQ24,950원-150원-0.60%159,10410,924,243주2725.5억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26161000애경케미칼KOSPI9,800원0원0.00%81,99448,648,709주4767.5억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26161390한국타이어앤테크놀로지KOSPI68,300원1,400원2.09%128,954123,875,069주8.4조원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26161580필옵틱스KOSDAQ27,500원100원0.36%64,84523,442,247주6446.6억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26161890한국콜마KOSPI148,800원-1,200원-0.80%255,71123,605,077주3.5조원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26162120루켄테크놀러지스KONEX4,400원-10원-0.23%1,97111,156,602주490.8억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26162300신스틸KOSDAQ1,603원28원1.78%189,13541,471,382주664.7억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26163280에어레인KOSDAQ3,405원180원5.58%98,49313,603,078주463.1억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26163560동일고무벨트KOSPI5,620원-70원-1.23%1,192,15613,900,000주781.1억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26163730핑거KOSDAQ9,530원-710원-6.93%118,95412,015,717주1145억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26166090하나머티리얼즈KOSDAQ52,900원-2,200원-3.99%123,19219,777,674주1조원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26166480코아스템켐온KOSDAQ2,040원20원0.99%52,28752,870,376주1078.5억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26168330내츄럴엔도텍KOSDAQ2,110원-40원-1.86%14,60631,754,900주670억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26168360펨트론KOSDAQ14,370원660원4.81%101,57122,392,557주3217.8억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26169330엠브레인KOSDAQ1,311원-7원-0.53%22,79318,316,918주240.1억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26169670코스텍시스템KONEX4,680원-15원-0.32%1712,868,401주134.2억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26170030현대공업KOSDAQ4,990원50원1.01%28,48715,340,000주765.4억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26170790파이오링크KOSDAQ8,230원-20원-0.24%4,1566,397,335주526.5억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26170900동아에스티KOSPI38,400원750원1.99%6,0059,727,881주3735.5억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26170920엘티씨KOSDAQ34,550원-550원-1.57%255,89510,564,126주3649.9억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26171010램테크놀러지KOSDAQ2,730원70원2.63%18,42414,298,752주390.3억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26171090선익시스템KOSDAQ66,000원1,200원1.85%20,24110,127,626주6684.2억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26171120라이온켐텍KOSDAQ2,020원5원0.25%58,36635,901,760주725.2억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26172670에이엘티KOSDAQ10,500원-30원-0.28%51,2528,960,259주940.8억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26173130오파스넷KOSDAQ5,740원30원0.53%20,98513,046,473주748.8억원
fsc-stock-price2026-08-262026-08-27 12:48:22—2026-08-26173940에프엔씨엔터KOSDAQ2,265원65원2.95%9,66315,392,808주348.6억원
152,185건 중 113,551–113,600← 이전2272 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬