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 12:48:12—2026-08-27045520크린앤사이언스KOSDAQ2,400원30원1.27%17,3446,500,000주156억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27046210HLB파나진KOSDAQ1,085원-16원-1.45%81,69345,527,960주493.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27046390삼화네트웍스KOSDAQ2,155원35원1.65%11,26017,269,173주372.1억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27046890서울반도체KOSDAQ9,870원120원1.23%158,26558,305,400주5754.7억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27046970우리로KOSDAQ4,575원90원2.01%400,79143,824,999주2004.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047050포스코인터내셔널KOSPI52,500원0원0.00%548,069175,922,788주9.2조원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27044820코스맥스비티아이KOSPI24,900원200원0.81%32,7279,603,921주2391.3억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27045340토탈소프트KOSDAQ6,850원-20원-0.29%27,0198,558,040주586.2억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27045390대아티아이KOSDAQ3,105원15원0.49%659,49470,473,377주2188.1억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27045510정원엔시스KOSDAQ1,109원-12원-1.07%79,71731,479,957주349.1억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27045660에이텍KOSDAQ9,780원40원0.41%25,4548,260,000주807.8억원
fsc-stock-price2026-08-272026-08-28 12:48:12—2026-08-27045970코아시아KOSDAQ3,080원20원0.65%44,18526,314,876주810.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27046070코다코KOSDAQ10,280원0원0.00%015,486,089주1591.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27046120오르비텍KOSDAQ4,790원80원1.70%324,38633,855,433주1621.6억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27046310백금T&AKOSDAQ2,430원45원1.89%28,76216,418,641주398.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27046440KG파이낸셜KOSDAQ4,165원-15원-0.36%51,60136,250,386주1509.8억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27046940우원개발KOSDAQ3,035원-20원-0.65%83,48718,074,350주548.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047040대우건설KOSPI20,000원900원4.71%22,130,199410,907,638주8.2조원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047080한빛소프트KOSDAQ934원-8원-0.85%119,18924,822,362주231.8억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047400유니온머티리얼KOSPI970원-9원-0.92%48,97842,000,000주407.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047770코데즈컴바인KOSDAQ3,455원-20원-0.58%2,056,43137,842,602주1307.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047820초록뱀미디어KOSDAQ3,115원-110원-3.41%20,54524,453,930주761.7억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047920HLB제약KOSDAQ7,200원-50원-0.69%92,15232,799,356주2361.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048410현대바이오KOSDAQ6,430원-150원-2.28%1,216,84096,505,572주6205.3억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048430유라테크KOSDAQ5,910원-50원-0.84%6,06211,520,000주680.8억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048470대동스틸KOSDAQ2,750원-25원-0.90%13,9279,650,000주265.3억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048530인트론바이오KOSDAQ2,795원-20원-0.71%26,99030,891,758주863.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048550SM C&CKOSDAQ1,276원-17원-1.31%1,037,78496,714,620주1234억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048770TPC로보틱스KOSDAQ2,920원20원0.69%51,38115,697,991주458.3억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048830엔피케이KOSDAQ1,049원12원1.16%11,17518,723,923주196.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048910대원미디어KOSDAQ5,690원20원0.35%28,37512,578,946주715.7억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049080기가레인KOSDAQ8,800원1,400원18.92%2,992,0008,488,334주746.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047310파워로직스KOSDAQ3,060원70원2.34%51,04036,610,755주1120.2억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047560이스트소프트KOSDAQ7,660원40원0.52%31,75111,753,082주900.2억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047810한국항공우주KOSPI137,600원5,500원4.16%233,05997,475,107주13.4조원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048870시너지이노베이션KOSDAQ1,659원-24원-1.43%272,98288,106,963주1461.6억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049070인탑스KOSDAQ17,900원-260원-1.43%29,84115,742,300주2817.8억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049120파인디앤씨KOSDAQ3,155원285원9.93%250,40910,601,663주334.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049430코메론KOSDAQ20,800원0원0.00%10,0789,048,000주1881.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049480오픈베이스KOSDAQ1,881원-25원-1.31%76,97131,422,383주591억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049550잉크테크KOSDAQ3,495원-5원-0.14%4,32519,606,277주685.2억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049720고려신용정보KOSDAQ9,130원-70원-0.76%29,66114,300,000주1305.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049830승일KOSDAQ6,450원80원1.26%2,8116,132,112주395.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049960쎌바이오텍KOSDAQ15,690원10원0.06%3,5289,400,000주1474.8억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049180셀루메드KOSDAQ1,009원0원0.00%083,226,192주839.7억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049470비트플래닛KOSDAQ2,600원5원0.19%264,04823,544,899주612.1억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049520유아이엘KOSDAQ3,735원-5원-0.13%75,97230,842,625주1151.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049630재영솔루텍KOSDAQ7,050원-190원-2.62%284,76923,365,139주1647.2억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049800우진플라임KOSPI1,778원-22원-1.22%9,29920,000,000주355.6억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049950미래컴퍼니KOSDAQ10,830원0원0.00%9,1278,817,884주954.9억원
83,286건 중 40,801–40,850← 이전817 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬