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 12:48:24—2026-08-27236340메디젠휴먼케어KONEX2,200원0원0.00%43,014,647주66.3억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27236200슈프리마KOSDAQ55,200원200원0.36%9,0366,974,311주3849.8억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27236030씨알푸드KONEX3,200원100원3.23%632,033,332주65억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27235980메드팩토KOSDAQ2,755원-10원-0.36%61,66034,275,121주944.2억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27234920자이글KOSDAQ5,310원0원0.00%013,530,910주718.4억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27234690녹십자웰빙KOSDAQ8,870원20원0.23%19,55717,963,290주1593.3억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27234340헥토파이낸셜KOSDAQ21,200원-900원-4.07%599,81813,970,656주2961.7억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27234300에스트래픽KOSDAQ2,740원0원0.00%53,66827,207,780주745.4억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27234100폴라리스세원KOSDAQ2,785원-15원-0.54%5,79314,601,636주406.6억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27234080JW생명과학KOSPI11,070원-190원-1.69%22,12815,834,554주1752.8억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27234070에이원큐브텍KONEX925원1원0.11%16,960,703주64.3억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27234030싸이닉솔루션KOSDAQ3,140원65원2.11%19,41523,605,000주741.1억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27233990질경이KONEX1,121원18원1.63%2116,128,534주180.8억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27233250메디안디노스틱KONEX5,000원0원0.00%01,746,534주87.3억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27232830아이티센피엔에스KOSDAQ1,932원23원1.20%10,42816,533,726주319.4억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27232680라온로보틱스KOSDAQ9,380원0원0.00%67,81913,257,500주1243.5억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27232530이엠티KONEX10,440원-10원-0.10%6425,614,304주2674.1억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27232140와이씨KOSDAQ12,490원270원2.21%9,891,92882,045,350주1조원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27230240에치에프알KOSDAQ13,660원340원2.55%173,80213,309,000주1818억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27229640LS에코에너지KOSPI48,400원4,150원9.38%165,30430,624,879주1.4조원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27229500노브메타파마KONEX4,650원55원1.20%2412,990,487주604억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27229000젠큐릭스KOSDAQ2,065원255원14.09%730,32123,428,165주483.7억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27228850레이언스KOSDAQ7,700원190원2.53%133,66116,591,014주1277.5억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27228760지노믹트리KOSDAQ11,760원-240원-2.00%31,15124,859,202주2923.4억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27228670레이KOSDAQ4,595원-55원-1.18%52,18915,640,021주718.6억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27228340동양파일KOSDAQ2,780원-40원-1.42%140,32720,000,000주556억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27227950엔투텍KOSDAQ1,380원22원1.62%152,51634,508,209주476.2억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27227840현대코퍼레이션홀딩스KOSPI13,110원-190원-1.43%16,0689,100,836주1193.1억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27227610아우딘퓨쳐스KOSDAQ1,303원20원1.56%15,89019,374,571주252.4억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27227420도부KONEX800원67원9.14%1038,044,510주304.3억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27226950올릭스KOSDAQ104,800원5,500원5.54%219,35921,062,850주2.2조원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27226590엠디바이스KOSDAQ12,730원360원2.91%27,01110,716,784주1364.2억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27226400오스테오닉KOSDAQ4,275원-195원-4.36%85,86020,661,601주883.2억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27226340본느KOSDAQ6,800원200원3.03%3,998,4558,390,484주570.5억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27226330신테카바이오KOSDAQ1,388원161원13.12%1,318,72924,258,475주336.7억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27226320잇츠한불KOSPI10,790원-200원-1.82%23,20621,929,315주2366.1억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27225590패션플랫폼KOSDAQ3,310원-20원-0.60%61,5385,121,376주169.5억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27225570넥슨게임즈KOSDAQ11,000원110원1.01%344,77865,860,174주7244.6억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27225530HC보광산업KOSDAQ2,030원30원1.50%13,77336,338,727주737.6억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27225430케이엠제약KOSDAQ1,394원19원1.38%74,8146,485,675주90.4억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27225220제놀루션KOSDAQ1,340원-41원-2.97%32,03819,190,021주257.1억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27225190LK삼양KOSDAQ800원-10원-1.23%493,77870,468,440주563.7억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27224810엄지하우스KONEX1,800원-315원-14.89%14,200,000주75.6억원
fsc-stock-price2026-08-272026-08-28 12:48:24—2026-08-27224760엔에스컴퍼니KONEX2,205원0원0.00%03,939,700주86.8억원
fsc-stock-price2026-08-272026-08-28 12:48:23—2026-08-27224110에이텍모빌리티KOSDAQ8,980원0원0.00%1,3635,080,386주456.2억원
fsc-stock-price2026-08-272026-08-28 12:48:23—2026-08-27224060더코디KOSDAQ3,590원275원8.30%58,9285,160,722주185.2억원
fsc-stock-price2026-08-272026-08-28 12:48:23—2026-08-27223310사토시홀딩스KOSDAQ2,600원-460원-15.03%141,0645,204,642주135.3억원
fsc-stock-price2026-08-272026-08-28 12:48:23—2026-08-27223250드림씨아이에스KOSDAQ3,365원-115원-3.30%84,11124,600,444주827.8억원
fsc-stock-price2026-08-272026-08-28 12:48:23—2026-08-27223220로지스몬KONEX178원6원3.49%20,6458,554,378주15.2억원
fsc-stock-price2026-08-272026-08-28 12:48:23—2026-08-27222980한국맥널티KOSDAQ2,190원-5원-0.23%6,81311,031,483주241.5억원
140,690건 중 99,051–99,100← 이전1982 / 2814 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬