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 12:48:40—2026-08-28199150데이터스트림즈KONEX1,799원-190원-9.55%1,6454,268,613주76.7억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28198940한주라이트메탈KOSDAQ1,308원1원0.08%24,27519,909,760주260.4억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28198440강동씨앤엘KOSDAQ1,336원19원1.44%1,363,56360,931,896주814억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28198080캐프KOSDAQ2,135원15원0.71%22,16521,535,185주459.7억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28197140디지캡KOSDAQ2,390원10원0.42%11,68613,013,154주311억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28196700웹스KOSDAQ1,361원-9원-0.66%26,35914,364,144주195.4억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28196450코아시아씨엠KOSDAQ790원0원0.00%045,320,000주358억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28196300HLB펩KOSDAQ4,430원-120원-2.64%4,4109,493,947주420.5억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28196170알테오젠KOSDAQ320,000원8,500원2.73%615,33369,655,133주22.2조원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28195990루트KKOSDAQ1,359원-8원-0.59%12,60016,287,874주221.3억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28195940HK이노엔KOSDAQ43,650원600원1.39%78,24828,329,891주1.2조원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28194700노바렉스KOSDAQ11,740원230원2.00%123,68418,254,848주2143.1억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28194480데브시스터즈KOSDAQ16,950원730원4.50%221,69512,129,150주2055.8억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28194370제이에스코퍼레이션KOSPI13,690원320원2.39%37,66329,016,758주3972.3억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192820코스맥스KOSPI303,000원20,000원7.07%341,10711,349,509주3.4조원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192650드림텍KOSPI6,150원270원4.59%1,149,08365,886,829주4052억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192440슈피겐코리아KOSDAQ30,100원200원0.67%3,9646,216,363주1871.1억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192410오늘이엔엠KOSDAQ5,040원295원6.22%139,89325,185,909주1269.3억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192400쿠쿠홀딩스KOSPI28,200원150원0.53%17,04835,562,185주1조원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28195870해성디에스KOSPI54,000원-1,600원-2.88%43,33917,000,000주9180억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28195500마니커에프앤지KOSDAQ1,845원11원0.60%225,84915,978,000주294.7억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28193250링크드KOSDAQ2,240원50원2.28%50,59913,368,933주299.4억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192390윈하이텍KOSDAQ1,745원-71원-3.91%153,91811,967,246주208.8억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192250케이사인KOSDAQ7,690원110원1.45%32,6047,067,125주543.4억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175330JB금융지주KOSPI29,050원1,050원3.75%243,586186,521,824주5.4조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175140아고스KOSDAQ2,775원220원8.61%76,27824,944,253주692.2억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28174900앱클론KOSDAQ26,050원-1,600원-5.79%222,84519,952,129주5197.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28173940에프엔씨엔터KOSDAQ2,350원75원3.30%7,98115,392,808주361.7억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28173130오파스넷KOSDAQ5,780원10원0.17%9,84813,046,473주754억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28172670에이엘티KOSDAQ10,400원-190원-1.79%19,3008,960,259주931.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171120라이온켐텍KOSDAQ2,025원5원0.25%22,05935,901,760주727억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171090선익시스템KOSDAQ71,600원3,300원4.83%95,29110,127,626주7251.3억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171010램테크놀러지KOSDAQ2,755원15원0.55%25,77914,298,752주393.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170920엘티씨KOSDAQ33,000원-2,600원-7.30%297,00110,564,126주3486.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170900동아에스티KOSPI38,250원750원2.00%5,0749,727,881주3720.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170790파이오링크KOSDAQ8,350원130원1.58%11,7916,397,335주534.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170030현대공업KOSDAQ4,875원5원0.10%12,18515,340,000주747.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28169670코스텍시스템KONEX4,610원-70원-1.50%3012,868,401주132.2억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28169330엠브레인KOSDAQ1,289원-8원-0.62%5,80618,316,918주236.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28168360펨트론KOSDAQ13,280원-320원-2.35%42,24622,392,557주2973.7억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28168330내츄럴엔도텍KOSDAQ2,090원-40원-1.88%7,46831,754,900주663.6억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28166480코아스템켐온KOSDAQ2,040원-60원-2.86%31,86152,870,376주1078.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28166090하나머티리얼즈KOSDAQ52,600원-1,400원-2.59%98,57219,777,674주1조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28163730핑거KOSDAQ9,950원0원0.00%126,90712,015,717주1195.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28163560동일고무벨트KOSPI5,690원30원0.53%43,01113,900,000주790.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28163280에어레인KOSDAQ3,410원-15원-0.44%17,21513,603,078주463.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28162300신스틸KOSDAQ1,659원4원0.24%187,62541,471,382주688억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28162120루켄테크놀러지스KONEX4,295원100원2.38%211,156,602주479.1억원
83,286건 중 43,951–44,000← 이전880 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬