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—2026-08-28117580대성에너지KOSPI6,930원100원1.46%39,48127,500,000주1905.7억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28117670알파칩스KOSDAQ8,030원-50원-0.62%7,2536,661,742주534.9억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28117730티로보틱스KOSDAQ13,050원-240원-1.81%34,57922,558,043주2943.8억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28118000메타케어KOSPI1,298원-9원-0.69%10,55322,055,785주286.2억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28118990모트렉스KOSDAQ6,590원330원5.27%143,91824,537,371주1617억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28119500포메탈KOSDAQ2,455원-10원-0.41%18,08911,847,232주290.8억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28119610인터로조KOSDAQ13,860원0원0.00%17,71411,413,747주1581.9억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28119830아이텍KOSDAQ7,060원-500원-6.61%262,72126,538,536주1873.6억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28119850지엔씨에너지KOSDAQ52,200원1,900원3.78%468,38016,448,909주8586.3억원
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 12:48:36—2026-08-28125490한라캐스트KOSDAQ10,250원-500원-4.65%492,03636,502,352주3741.4억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28126340비나텍KOSDAQ63,600원-3,700원-5.50%120,3257,180,414주4566.7억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28126560현대퓨처넷KOSPI3,310원40원1.22%84,666109,201,040주3614.5억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28126600BGF에코머티리얼즈KOSDAQ2,905원25원0.87%16,22762,766,899주1823.3억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28126640화신정공KOSDAQ4,290원40원0.94%560,93235,055,910주1503.8억원
fsc-stock-price2026-08-282026-08-31 12:48:36—2026-08-28126700하이비젼시스템KOSDAQ12,090원20원0.17%71,68614,942,112주1806.5억원
83,286건 중 37,951–38,000← 이전760 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬