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—2026-08-28030530원익홀딩스KOSDAQ19,080원-1,170원-5.78%7,945,52877,237,981주1.4조원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28030610교보증권KOSPI10,230원90원0.89%35,140113,962,961주1.1조원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28030720동원수산KOSPI5,420원110원2.07%253,4624,653,805주252.2억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28030960양지사KOSDAQ4,515원40원0.89%26,31115,980,000주721.4억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28031210서울보증보험KOSPI44,450원1,750원4.10%38,12169,821,598주3.1조원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28031310아이즈비전KOSDAQ955원5원0.53%24,42529,746,651주284억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28031330에스에이엠티KOSDAQ8,150원90원1.12%381,96499,995,067주8149.5억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28031430신세계인터내셔날KOSPI10,710원250원2.39%77,67834,986,000주3747억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28031510오스템KOSDAQ1,100원-18원-1.61%58,83128,000,000주308억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28031820아이티센씨티에스KOSPI6,090원-60원-0.98%11,31012,105,146주737.2억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28031980피에스케이홀딩스KOSDAQ120,100원-6,900원-5.43%137,59521,562,395주2.5조원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032080아즈텍WBKOSDAQ1,070원10원0.94%26,70621,491,029주229.9억원
fsc-stock-price2026-08-282026-08-31 12:48:18—2026-08-28032190다우데이타KOSDAQ20,350원350원1.75%50,55638,300,000주7794억원
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
83,286건 중 37,601–37,650← 이전753 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬