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 12:48:18—2026-08-28032280삼일KOSDAQ1,349원5원0.37%6,65616,213,590주218.7억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032300한국파마KOSDAQ7,980원10원0.13%3,41610,906,701주870.3억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032350롯데관광개발KOSPI13,250원370원2.87%297,44079,725,458주1조원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032500케이엠더블유KOSDAQ14,660원-700원-4.56%161,88142,191,701주6185.3억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032540TJ미디어KOSDAQ3,125원35원1.13%2,54520,897,413주653억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032560황금에스티KOSPI5,730원60원1.06%14,66417,000,000주974.1억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032580피델릭스KOSDAQ4,700원340원7.80%1,468,01533,132,064주1557.2억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032620GC메디아이KOSDAQ3,105원50원1.64%44,80752,197,139주1620.7억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032640LG유플러스KOSPI15,020원280원1.90%709,268424,427,732주6.3조원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032680소프트센KOSDAQ940원-7원-0.74%41,32720,855,881주196억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032685소프트센우KOSDAQ9,180원280원3.15%2,45871,362주6.5억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032750삼진KOSDAQ3,035원-25원-0.82%17,8109,031,122주274억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032790엠젠솔루션KOSDAQ1,140원118원11.55%204,56625,680,106주292.7억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032800판타지오KOSDAQ1,551원34원2.24%3,93615,107,024주234.3억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032820우리기술KOSDAQ12,510원270원2.21%9,468,861172,784,612주2.1조원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032830삼성생명KOSPI310,000원3,000원0.98%273,414200,000,000주62조원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032850비트컴퓨터KOSDAQ4,015원95원2.42%35,31916,623,293주667.4억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032860더라미KOSDAQ690원0원0.00%040,395,863주278.7억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032940원익KOSDAQ6,700원590원9.66%2,816,28218,193,181주1218.9억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032960동일기연KOSDAQ1,998원-42원-2.06%6,56517,592,975주351.5억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033050제이엠아이KOSDAQ835원3원0.36%14,15431,839,328주265.8억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033100제룡전기KOSDAQ48,300원-1,800원-3.59%120,18216,062,409주7758.1억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033130디지틀조선KOSDAQ1,913원3원0.16%37,65137,115,267주710억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033160엠케이전자KOSDAQ13,920원-660원-4.53%616,75224,194,466주3367.8억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033170시그네틱스KOSDAQ1,949원-126원-6.07%413,51917,145,663주334.1억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033200모아텍KOSDAQ2,490원-20원-0.80%1,3089,204,529주229.1억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033230인성정보KOSDAQ1,170원3원0.26%140,34250,515,380주591억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033250체시스KOSPI4,500원130원2.97%72,3396,400,000주288억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033290로젠KOSDAQ1,524원2원0.13%26,22056,156,301주855.8억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033320제이씨현시스템KOSDAQ3,210원60원1.90%104,73519,114,432주613.5억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033500동성화인텍KOSDAQ18,360원590원3.32%86,87329,989,494주5506억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033540파라텍KOSDAQ3,235원5원0.15%12,02110,449,266주338억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033240자화전자KOSPI29,400원-600원-2.00%48,97921,605,502주6352억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033270유나이티드제약KOSPI17,860원140원0.79%35,27115,910,775주2841.6억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033310엠투엔KOSDAQ1,439원21원1.48%79,74439,972,456주575.2억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033340좋은사람들KOSDAQ416원-14원-3.26%2,337,54496,950,558주403.3억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28033530SJG세종KOSPI7,040원190원2.77%31,98127,052,299주1904.4억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033640네패스KOSDAQ23,400원-700원-2.90%111,85923,059,202주5395.8억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033780KT&GKOSPI176,300원1,800원1.03%126,772103,810,456주18.3조원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033560블루콤KOSDAQ4,495원10원0.22%5,73617,100,000주768.6억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035510신세계 I&CKOSPI13,390원30원0.22%18,97613,980,900주1872억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035600KG이니시스KOSDAQ10,640원590원5.87%152,71127,554,434주2931.7억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035610솔본KOSDAQ5,030원30원0.60%22,28127,345,997주1375.5억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28035620바른손이앤에이KOSDAQ699원-10원-1.41%51,42718,609,918주130억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033790피노KOSDAQ6,750원100원1.50%1,616,40383,321,887주5624.2억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033830티비씨KOSDAQ1,677원56원3.45%51,54418,907,130주317억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28033920무학KOSPI7,910원40원0.51%13,83228,500,000주2254.3억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034020두산에너빌리티KOSPI88,200원2,300원2.68%3,536,511640,561,146주56.4조원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034120SBSKOSPI12,260원0원0.00%9,02818,551,238주2274.3억원
fsc-stock-price2026-08-282026-08-31 12:48:19—2026-08-28034220LG디스플레이KOSPI9,620원30원0.31%2,116,498500,000,000주4.8조원
83,286건 중 39,701–39,750← 이전795 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬