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-price2026-08-272026-08-28 12:48:08—2026-08-27—교보20호스팩KOSDAQ1,997원1원0.05%2,0815,970,000주119.2억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27013310아진산업KOSDAQ2,400원-45원-1.84%116,65038,806,582주931.3억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27013360일성건설KOSPI1,503원2원0.13%279,99554,024,880주811.9억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27—대신밸런스제20호스팩KOSDAQ1,979원-1원-0.05%4,3116,740,000주133.3억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27013520화승코퍼레이션KOSPI2,615원35원1.36%78,32250,051,252주1308.8억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27013570디와이KOSPI4,435원-15원-0.34%28,80426,319,633주1167.2억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27013580계룡건설KOSPI22,250원-400원-1.77%48,7528,930,907주1987.1억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27013700까뮤이앤씨KOSPI1,602원-35원-2.14%208,87559,750,830주957.2억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27013720청보KOSDAQ2,390원0원0.00%15,10412,165,628주290.7억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27013810스페코KOSDAQ1,555원4원0.26%26,70014,655,470주227.8억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27013870지엠비코리아KOSPI3,870원-40원-1.02%12,04919,072,280주738억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27013890지누스KOSPI7,510원120원1.62%27,06821,925,813주1646.6억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27013990아가방컴퍼니KOSDAQ4,235원-90원-2.08%20,91132,887,536주1392.7억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014100메디앙스KOSDAQ1,720원-2원-0.12%7,68611,800,000주202.9억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014160대영포장KOSPI692원-12원-1.70%160,630108,394,549주750억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014280금강공업KOSPI4,345원-90원-2.03%66,05629,329,357주1274.3억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014440영보화학KOSPI4,635원10원0.22%12,98520,000,000주927억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014530극동유화KOSPI3,215원-25원-0.77%59,96234,869,420주1121억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014580태경비케이KOSPI3,815원-25원-0.65%43,28027,583,100주1052.2억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014680한솔케미칼KOSPI206,000원3,500원1.73%22,57310,794,036주2.2조원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014790HL D&IKOSPI2,650원-10원-0.38%50,10837,858,601주1003.2억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014130한익스프레스KOSPI2,460원-10원-0.40%13,86511,817,883주290.7억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014190원익큐브KOSDAQ1,188원-2원-0.17%17,12135,395,071주420.4억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014285금강공업우KOSPI5,280원-20원-0.38%1,132589,875주31.1억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014470부방KOSDAQ960원-6원-0.62%20,59260,052,260주576.5억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014570고려제약KOSDAQ3,490원30원0.87%5,52611,000,000주383.9억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014620성광벤드KOSDAQ30,150원400원1.34%243,62826,557,364주8007억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014710사조씨푸드KOSPI10,280원40원0.39%3,61917,218,543주1770억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014820동원시스템즈KOSPI21,600원-250원-1.14%40,01228,991,282주6262.1억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014830유니드KOSPI63,300원-1,100원-1.71%7,8096,767,600주4283.8억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014915성문전자우KOSPI4,395원-205원-4.46%4,728600,000주26.3억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014950삼익제약KOSDAQ4,945원-55원-1.10%49,58710,067,588주497.8억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014990인디에프KOSPI3,025원-205원-6.35%344,12015,022,599주454.4억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27015230대창단조KOSPI6,300원10원0.16%39,35327,143,620주1710억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27015360INVENIKOSPI14,050원-40원-0.28%7,22427,250,000주3828.6억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014825동원시스템즈우KOSPI13,920원200원1.46%326264,111주36.7억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014910성문전자KOSPI2,020원90원4.66%323,00421,857,257주441.5억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014940오리엔탈정공KOSDAQ4,875원20원0.41%175,29045,573,661주2221.7억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27014970삼륭물산KOSDAQ4,400원0원0.00%11,24214,825,000주652.3억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27015260에이엔피KOSPI271원-9원-3.21%455,67847,116,894주127.6억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27015590DKMEKOSPI1,445원-20원-1.37%30,77853,396,308주771.5억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27—에이치엘지노믹스KOSDAQ9,030원160원1.80%126,4447,782,161주702.7억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27015750성우하이텍KOSDAQ5,980원-90원-1.48%173,24780,000,000주4784억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27015860일진홀딩스KOSPI6,980원110원1.60%92,06449,347,483주3444.4억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27015890태경산업KOSPI4,775원-70원-1.44%27,29129,228,750주1395.6억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27016090대현KOSPI1,457원-24원-1.62%180,28844,282,310주645.1억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27016100리더스코스메틱KOSDAQ1,120원-6원-0.53%14,52019,100,894주213.9억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27016250SGC E&CKOSDAQ11,990원70원0.59%3,2855,036,986주603.9억원
fsc-stock-price2026-08-272026-08-28 12:48:08—2026-08-27016360삼성증권KOSPI88,300원-200원-0.23%265,52489,300,000주7.8조원
83,286건 중 41,651–41,700← 이전834 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬