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 12:48:31—2026-08-27460930현대힘스KOSDAQ13,760원-110원-0.79%83,24435,510,671주4886.2억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27460870에스엠씨지KOSDAQ2,860원25원0.88%20,55920,073,304주574억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27460860동국제강KOSPI10,840원1,180원12.22%753,67749,608,017주5377.5억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27460850동국씨엠KOSPI5,320원50원0.95%93,84029,898,656주1590.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417970모델솔루션KOSDAQ10,540원40원0.38%6,2846,396,700주674.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417860오브젠KOSDAQ6,830원30원0.44%6,7124,706,906주321.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417840저스템KOSDAQ12,720원530원4.35%368,52622,869,381주2908.9억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417790트루엔KOSDAQ6,770원30원0.45%7,05810,468,391주708.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417500제이아이테크KOSDAQ3,620원-55원-1.50%79,49132,784,744주1186.8억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417310코람코더원리츠KOSPI10,930원-100원-0.91%431,94140,400,000주4415.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417200LS머트리얼즈KOSDAQ11,740원530원4.73%437,40367,652,659주7942.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417180핑거스토리KOSDAQ4,305원130원3.11%7,5624,309,215주185.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417030니어스랩KOSDAQ29,700원-2,600원-8.05%1,185,0945,777,556주1715.9억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417010나노팀KOSDAQ6,150원120원1.99%1,791,01620,172,728주1240.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27416180신성에스티KOSDAQ25,250원2,300원10.02%72,9309,039,778주2282.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27415640KB발해인프라KOSPI10,320원-40원-0.39%117,270122,545,548주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27415380스튜디오삼익KOSDAQ2,020원46원2.33%44,19111,442,975주231.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27413640비아이매트릭스KOSDAQ5,640원-100원-1.74%15,8697,206,940주406.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27413630씨피시스템KOSDAQ4,000원20원0.50%6,847,09836,436,605주1457.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27413390엠오티KOSDAQ7,710원30원0.39%45,35211,580,180주892.8억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27413300티엘엔지니어링KONEX1,855원-325원-14.91%221,351,515주25억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27412540제일엠앤에스KOSDAQ3,935원0원0.00%020,600,665주810.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27412350레이저쎌KOSDAQ4,435원195원4.60%151,58214,603,043주647.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27411080샌즈랩KOSDAQ4,080원10원0.25%24,58915,267,638주622.9억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27408920메쎄이상KOSDAQ3,135원-5원-0.16%7,53443,232,455주1355.3억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27408900스튜디오미르KOSDAQ1,096원-5원-0.45%40,59632,752,929주358.9억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27408470한패스KOSDAQ5,150원-30원-0.58%19,65010,572,000주544.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27407400꿈비KOSDAQ2,085원30원1.46%31,62414,634,534주305.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27406820뷰티스킨KOSDAQ1,909원-21원-1.09%124,37014,136,157주269.8억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27405920나라셀라KOSDAQ1,756원-31원-1.73%2,17912,878,076주226.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27405100큐알티KOSDAQ13,130원200원1.55%109,50212,289,301주1613.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27405000플라즈맵KOSDAQ3,700원185원5.26%29,1415,373,532주198.8억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27404990신한서부티엔디리츠KOSPI3,910원-55원-1.39%29,15861,627,860주2409.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27403870HPSPKOSDAQ50,500원2,000원4.12%2,984,68482,300,000주4.1조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27403850더핑크퐁컴퍼니KOSDAQ11,460원-210원-1.80%36,99114,351,010주1644.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27403810아이엘로보틱스KONEX2,260원-5원-0.22%3219,937,346주224.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27403550쏘카KOSPI11,130원0원0.00%13,19037,939,942주4222.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27403360라피치KONEX6,010원-190원-3.06%28,1003,767,635주226.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27402490그린리소스KOSDAQ6,890원200원2.99%63,93516,935,217주1166.8억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27402420켈스KONEX1,700원-49원-2.80%212,348,763주39.9억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27403490우듬지팜KOSDAQ2,405원-120원-4.75%45,7029,186,492주220.9억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27402340SK스퀘어KOSPI1,068,000원10,000원0.95%482,253131,923,998주140.8조원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27402030코난테크놀로지KOSDAQ14,400원120원0.84%30,93812,517,488주1802.5억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27400760NH올원리츠KOSPI2,895원0원0.00%20,59954,929,275주1590.2억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27399720가온칩스KOSDAQ46,050원1,650원3.72%107,27611,858,844주5460.9억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27398120에스지헬스케어KOSDAQ1,738원64원3.82%104,77811,841,511주205.8억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27397810애드포러스KOSDAQ7,100원-50원-0.70%12,7275,160,770주366.4억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27397030에이프릴바이오KOSDAQ19,270원80원0.42%252,74827,509,282주5301억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27396690미래에셋글로벌리츠KOSPI1,498원-62원-3.97%136,58539,605,940주593.2억원
83,286건 중 42,701–42,750← 이전855 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬