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 12:48:31—2026-08-28092780DYPKOSPI3,370원70원2.12%5,83613,168,460주443.7억원
fsc-stock-price2026-08-282026-08-31 12:48:31—2026-08-28092790넥스틸KOSPI12,730원140원1.11%258,70026,002,000주3310억원
fsc-stock-price2026-08-282026-08-31 12:48:31—2026-08-28092870엑시콘KOSDAQ25,900원-250원-0.96%117,74713,050,797주3380.1억원
fsc-stock-price2026-08-282026-08-31 12:48:31—2026-08-28093050LFKOSPI23,300원400원1.75%16,58329,240,000주6812.9억원
fsc-stock-price2026-08-282026-08-31 12:48:31—2026-08-28093190빅솔론KOSDAQ8,450원70원0.84%6,99719,238,905주1625.6억원
fsc-stock-price2026-08-282026-08-31 12:48:31—2026-08-28093240형지엘리트KOSPI393원9원2.34%530,67261,390,259주241.2억원
fsc-stock-price2026-08-282026-08-31 12:48:31—2026-08-28093320케이아이엔엑스KOSDAQ152,300원10,300원7.25%12,4554,880,000주7432.2억원
fsc-stock-price2026-08-282026-08-31 12:48:31—2026-08-28093370후성KOSPI12,520원-540원-4.13%1,943,657107,255,330주1.3조원
fsc-stock-price2026-08-282026-08-31 12:48:31—2026-08-28093380풍강KOSDAQ3,110원-10원-0.32%16,9779,879,313주307.2억원
fsc-stock-price2026-08-282026-08-31 12:48:31—2026-08-28093510엔지브이아이KONEX538원-1원-0.19%5516,020,000주32.3억원
fsc-stock-price2026-08-282026-08-31 12:48:31—2026-08-28093520매커스KOSDAQ26,250원-250원-0.94%7,44511,901,837주3124.2억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28093640케이알엠KOSDAQ4,685원-55원-1.16%49,44732,843,716주1538.7억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28093920서원인텍KOSDAQ4,900원30원0.62%1,29418,600,000주911.4억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28094170동운아나텍KOSDAQ32,400원-300원-0.92%45,78420,909,936주6774.8억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28094280효성ITXKOSPI12,060원20원0.17%3,73511,558,200주1393.9억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28094360칩스앤미디어KOSDAQ10,640원-50원-0.47%27,52721,355,274주2272.2억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28094480갤럭시아머니트리KOSDAQ6,220원370원6.32%3,181,28639,229,838주2440억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28094800맵스리얼티KOSPI7,140원-40원-0.56%69,75392,834,331주6628.3억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28094820일진파워KOSDAQ12,130원10원0.08%74,41515,078,709주1829억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28094840슈프리마에이치큐KOSDAQ13,010원-120원-0.91%3,9899,806,109주1275.7억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28094850참좋은여행KOSDAQ4,450원50원1.14%11,03514,000,000주623억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28115530씨엔플러스KOSDAQ3,000원15원0.50%15,2778,582,055주257.4억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28115570스타플렉스KOSDAQ2,600원-30원-1.14%27,5457,984,508주207.5억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28115610이미지스KOSDAQ1,546원78원5.31%97,87911,818,769주182.7억원
fsc-stock-price2026-08-282026-08-31 12:48:35—2026-08-28116100태양기계KONEX539원1원0.19%07,439,986주40.1억원
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
83,286건 중 38,851–38,900← 이전778 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬