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 12:48:35—2026-08-28120030조선선재KOSPI83,000원-900원-1.07%1901,257,651주1043.8억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28120110코오롱인더KOSPI56,500원3,500원6.60%162,11229,946,032주1.6조원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28120115코오롱인더우KOSPI25,400원500원2.01%7,6742,767,860주703억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28120240대정화금KOSDAQ15,040원100원0.67%8,0507,190,391주1081.4억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28121060유니포인트KONEX849원59원7.47%25,193,783주44억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28121440골프존홀딩스KOSDAQ8,250원680원8.98%86,51942,836,818주3534억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28121600나노신소재KOSDAQ50,200원-700원-1.38%26,43812,262,191주6155.6억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28121800비덴트KOSDAQ3,320원0원0.00%077,201,611주2563억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28121850코이즈KOSDAQ724원167원29.98%942,5005,056,999주36.6억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28121890에스디시스템KOSDAQ2,560원-185원-6.74%192,10713,291,446주340.2억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28122310제노레이KOSDAQ3,375원0원0.00%13,61514,553,844주491.1억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28122350삼기KOSDAQ1,660원118원7.65%1,818,26538,339,428주636.4억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28122450KXKOSDAQ2,725원-5원-0.18%10,88844,819,834주1221.3억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28122640예스티KOSDAQ30,200원1,550원5.41%705,02121,651,325주6538.7억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28122690서진오토모티브KOSDAQ1,704원-19원-1.10%25,08123,079,166주393.2억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28122830원포유KONEX1,219원-13원-1.06%5,17532,751,985주399.2억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28122870와이지엔터테인먼트KOSDAQ40,450원600원1.51%85,70618,691,049주7560.5억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28122900아이마켓코리아KOSPI8,310원40원0.48%74,70633,428,840주2777.9억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28122990와이솔KOSDAQ6,080원150원2.53%29,23126,639,081주1619.6억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28123010MSDIKOSDAQ2,100원60원2.94%102,12020,215,767주424.5억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28123040엠에스오토텍KOSDAQ1,728원19원1.11%79,23462,628,299주1082.2억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28123330제닉KOSDAQ36,500원2,700원7.99%323,7147,968,680주2908.5억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28123410코리아에프티KOSDAQ5,790원170원3.02%68,44227,841,064주1611.9억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28123420위메이드플레이KOSDAQ6,380원60원0.95%11,43910,401,041주663.5억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28123570이엠넷KOSDAQ1,659원9원0.55%1,52522,276,078주369.5억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28123690한국화장품KOSPI6,770원290원4.48%207,69116,068,000주1087.8억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28123700SJMKOSPI3,435원35원1.03%8,49315,604,898주536억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28123840뉴온KOSDAQ1,685원0원0.00%4,33315,553,050주262억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28123860아나패스KOSDAQ13,450원30원0.22%11,86112,123,415주1630.5억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28123890한국자산신탁KOSPI2,610원50원1.95%266,527122,373,926주3193.9억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28124500아이티센글로벌KOSDAQ38,800원1,050원2.78%370,02523,204,527주9003.3억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28124560태웅로직스KOSDAQ2,025원25원1.25%19,17138,720,811주784억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28125020티씨머티리얼즈KOSDAQ5,770원-90원-1.54%509,11635,038,550주2021.7억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28125210아모그린텍KOSDAQ5,710원-80원-1.38%46,79616,496,790주941.9억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28138610나이벡KOSDAQ15,500원-500원-3.13%46,50811,367,793주1762억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28136150원일티엔아이KOSDAQ7,970원-30원-0.38%4,7558,381,030주667.9억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28136410아셈스KOSDAQ4,215원45원1.08%6,52011,019,106주464.4억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28136480하림KOSDAQ2,690원35원1.32%207,289106,209,702주2857억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28136490선진KOSPI10,250원100원0.99%31,07123,779,604주2437.4억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28136540윈스테크넷KOSDAQ10,710원220원2.10%10,72412,279,746주1315.1억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28136660큐엠씨KONEX2,400원210원9.59%4882,360,950주56.6억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28137310에스디바이오센서KOSPI6,300원260원4.30%283,916120,749,102주7607.1억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28138930BNK금융지주KOSPI15,120원150원1.00%721,048310,327,033주4.6조원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28139130iM금융지주KOSPI18,120원410원2.32%285,252158,363,408주2.8조원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28139480이마트KOSPI75,100원1,100원1.49%85,15227,595,819주2조원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28139670키네마스터KOSDAQ2,040원20원0.99%11,12014,118,810주288억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28139990아주스틸KOSPI2,280원5원0.22%6,38938,755,414주883.6억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28140070서플러스글로벌KOSDAQ1,915원63원3.40%166,29936,988,000주708.3억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28140410메지온KOSDAQ69,200원2,800원4.22%85,52930,621,674주2.1조원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28140430카티스KOSDAQ1,778원59원3.43%13,68110,689,507주190억원
83,286건 중 37,501–37,550← 이전751 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬