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 12:48:08—2026-08-26013570디와이KOSPI4,450원65원1.48%31,30526,319,633주1171.2억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013580계룡건설KOSPI22,650원300원1.34%48,9488,930,907주2022.8억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013700까뮤이앤씨KOSPI1,637원-123원-6.99%266,39659,750,830주978.1억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013720청보KOSDAQ2,390원-15원-0.62%3,65112,165,628주290.7억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26013990아가방컴퍼니KOSDAQ4,325원25원0.58%54,25532,887,536주1422.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014130한익스프레스KOSPI2,470원10원0.41%9,95211,817,883주291.9억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014190원익큐브KOSDAQ1,190원1원0.08%13,49035,395,071주421.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014790HL D&IKOSPI2,660원160원6.40%171,42037,858,601주1007억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014820동원시스템즈KOSPI21,850원-100원-0.46%31,95428,991,282주6334.5억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014825동원시스템즈우KOSPI13,720원-300원-2.14%383264,111주36.2억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014830유니드KOSPI64,400원2,200원3.54%14,8556,767,600주4358.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014910성문전자KOSPI1,930원-12원-0.62%117,67121,857,257주421.8억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014915성문전자우KOSPI4,600원160원3.60%556600,000주27.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014940오리엔탈정공KOSDAQ4,855원75원1.57%102,26145,573,661주2212.6억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014950삼익제약KOSDAQ5,000원120원2.46%72,54210,067,588주503.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014970삼륭물산KOSDAQ4,400원0원0.00%11,95314,825,000주652.3억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013810스페코KOSDAQ1,551원1원0.06%30,69014,655,470주227.3억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013870지엠비코리아KOSPI3,910원60원1.56%10,44519,072,280주745.7억원
fsc-stock-price2026-08-262026-08-27 12:48:08—2026-08-26013890지누스KOSPI7,390원-10원-0.14%28,27321,925,813주1620.3억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014100메디앙스KOSDAQ1,722원7원0.41%26,20911,800,000주203.1억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014160대영포장KOSPI704원-16원-2.22%116,787108,394,549주763억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014440영보화학KOSPI4,625원-40원-0.86%7,87820,000,000주925억원
fsc-stock-price2026-08-262026-08-27 12:48:09—2026-08-26014530극동유화KOSPI3,240원-25원-0.77%58,49334,869,420주1129.7억원
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
83,286건 중 45,551–45,600← 이전912 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬