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 12:48:19—2026-08-26096630에스코넥KOSDAQ1,879원39원2.12%25,36815,876,323주298.3억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26096690에이루트KOSDAQ6,850원50원0.74%5,2274,022,842주275.5억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26096760JW홀딩스KOSPI4,070원60원1.50%66,37273,924,942주3008.7억원
fsc-stock-price2026-08-262026-08-27 12:48:19SK이노베이션2026-08-26096770SK이노베이션KOSPI111,200원-13,800원-11.04%4,224,472169,052,788주18.7조원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26096775SK이노베이션우KOSPI61,800원-5,300원-7.90%17,5441,248,426주771.5억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26096870엘디티KOSDAQ2,350원-20원-0.84%17,6538,347,999주196.1억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097230HJ중공업KOSPI17,060원50원0.29%148,56190,295,344주1.5조원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097520엠씨넥스KOSPI20,250원300원1.50%27,91817,401,500주3523.8억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097780에코볼트KOSDAQ1,493원159원11.92%84,74620,293,089주302.9억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097800윈팩KOSDAQ2,045원20원0.99%40,28627,290,045주558억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097870효성오앤비KOSDAQ4,585원25원0.55%9,6018,490,000주389.2억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097950CJ제일제당KOSPI189,200원2,100원1.12%46,81315,054,186주2.8조원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26097955CJ제일제당 우KOSPI124,300원-500원-0.40%1,8731,327,433주1649.9억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26098070한텍KOSDAQ24,950원450원1.84%90,57211,121,141주2774.7억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26098120마이크로컨텍솔KOSDAQ41,900원-1,650원-3.79%79,4278,312,766주3483억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26098460고영KOSDAQ28,650원-800원-2.72%573,76768,204,213주1.9조원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26098660에스티오KOSDAQ1,623원-35원-2.11%5,02412,500,976주202.8억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099190아이센스KOSDAQ17,750원100원0.57%16,50428,757,309주5104.4억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099220SDNKOSDAQ511원0원0.00%062,944,350주321.6억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099320쎄트렉아이KOSDAQ71,900원0원0.00%26,45110,951,278주7873.9억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099390브레인즈컴퍼니KOSDAQ3,755원45원1.21%2,7248,208,283주308.2억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099410동방선기KOSDAQ3,345원95원2.92%1,685,77714,000,000주468.3억원
fsc-stock-price2026-08-262026-08-27 12:48:19—2026-08-26099430바이오플러스KOSDAQ3,450원-5원-0.14%102,78561,640,722주2126.6억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26134580탑코미디어KOSDAQ3,440원0원0.00%049,294,149주1695.7억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26134790시디즈KOSPI19,690원-20원-0.10%1,2282,000,000주393.8억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136150원일티엔아이KOSDAQ7,680원-80원-1.03%6,2698,381,030주643.6억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136410아셈스KOSDAQ4,210원50원1.20%8,82111,019,106주463.9억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136480하림KOSDAQ2,680원10원0.37%146,649106,209,702주2846.4억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136490선진KOSPI10,620원-20원-0.19%63,47223,779,604주2525.3억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136540윈스테크넷KOSDAQ10,500원50원0.48%10,62012,279,746주1289.3억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26136660큐엠씨KONEX2,190원90원4.29%222,360,950주51.7억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26137080나래나노텍KOSDAQ6,430원30원0.47%12,53610,709,949주688.6억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26137310에스디바이오센서KOSPI6,330원80원1.28%156,223120,749,102주7643.4억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26137400피엔티KOSDAQ29,500원0원0.00%110,02423,690,728주6988.7억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26137940넥스트아이KOSDAQ1,959원10원0.51%9,6469,812,067주192.2억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26137950제이씨케미칼KOSDAQ3,750원60원1.63%41,46122,267,814주835억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138040메리츠금융지주KOSPI118,000원-2,800원-2.32%162,016167,347,273주19.7조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138070신진에스엠KOSDAQ1,511원-10원-0.66%49617,503,204주264.4억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138080오이솔루션KOSDAQ23,600원350원1.51%366,45812,377,758주2921.1억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138930BNK금융지주KOSPI14,880원40원0.27%459,542310,327,033주4.6조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26139480이마트KOSPI75,100원2,300원3.16%108,93027,595,819주2조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26139990아주스틸KOSPI2,310원65원2.90%14,68538,755,414주895.2억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26140410메지온KOSDAQ66,300원1,400원2.16%49,82630,621,674주2조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138360앤로보틱스KOSDAQ1,746원2원0.11%328,25487,973,934주1536억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26138610나이벡KOSDAQ16,380원880원5.68%137,32511,367,793주1862억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26139130iM금융지주KOSPI17,620원70원0.40%279,651158,363,408주2.7조원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26139670키네마스터KOSDAQ1,967원22원1.13%6,55014,118,810주277.7억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26140070서플러스글로벌KOSDAQ1,848원18원0.98%104,44036,988,000주683.5억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26140430카티스KOSDAQ1,726원15원0.88%11,23010,689,507주184.5억원
fsc-stock-price2026-08-262026-08-27 12:48:21—2026-08-26140520대창스틸KOSDAQ2,000원-15원-0.74%80,37221,109,243주422.1억원
157,937건 중 119,801–119,850← 이전2397 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬