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 12:48:22—2026-08-27200710에이디테크놀로지KOSDAQ26,400원500원1.93%51,45813,462,007주3553.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27200670휴메딕스KOSDAQ26,300원550원2.14%61,00011,229,930주2953.4억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27200580메디쎄이KONEX10,870원-60원-0.55%03,726,079주405억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27200470에이팩트KOSDAQ6,110원-590원-8.81%2,637,89842,362,093주2588.3억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27200350아티스트스튜디오KOSDAQ2,560원140원5.79%25,1759,996,025주255.8억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27200230텔콘RF제약KOSDAQ2,260원45원2.03%21,2169,482,269주214.2억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27200130콜마비앤에이치KOSDAQ9,070원-240원-2.58%112,63629,415,558주2667.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27199820제일일렉트릭KOSDAQ7,720원280원3.76%387,99922,220,000주1715.3억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27199800툴젠KOSDAQ36,250원250원0.69%5,6988,997,629주3261.6억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27199730바이오인프라KOSDAQ1,521원-49원-3.12%15,9694,864,367주73.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27199550레이저옵텍KOSDAQ2,980원200원7.19%74,98214,845,791주442.4억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27199480뱅크웨어글로벌KOSDAQ3,835원-115원-2.91%23,23210,196,588주391억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27199430케이엔알시스템KOSDAQ15,300원110원0.72%138,87411,197,043주1713.1억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27199290바이오프로테크KONEX385원-5원-1.28%1,25617,025,192주65.5억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27199150데이터스트림즈KONEX1,989원-8원-0.40%6834,268,613주84.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27198940한주라이트메탈KOSDAQ1,307원5원0.38%18,71219,909,760주260.2억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27198440강동씨앤엘KOSDAQ1,317원23원1.78%345,70960,931,896주802.4억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27198080캐프KOSDAQ2,120원-35원-1.62%120,30621,535,185주456.5억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27197140디지캡KOSDAQ2,380원35원1.49%12,97813,013,154주309.7억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27196700웹스KOSDAQ1,370원57원4.34%45,63714,364,144주196.7억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27196450코아시아씨엠KOSDAQ790원0원0.00%045,320,000주358억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27196300HLB펩KOSDAQ4,550원-130원-2.78%8,5129,493,947주431.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27196170알테오젠KOSDAQ311,500원0원0.00%368,96169,655,133주21.6조원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27195990루트KKOSDAQ1,367원11원0.81%19,23116,287,874주222.6억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27195940HK이노엔KOSDAQ43,050원-600원-1.37%110,46828,329,891주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27195870해성디에스KOSPI55,600원1,600원2.96%65,50117,000,000주9452억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27195500마니커에프앤지KOSDAQ1,834원25원1.38%3,872,94815,978,000주293억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27194700노바렉스KOSDAQ11,510원-140원-1.20%60,13018,254,848주2101.1억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27194480데브시스터즈KOSDAQ16,220원800원5.19%109,40912,129,150주1967.3억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27194370제이에스코퍼레이션KOSPI13,370원50원0.38%84,99629,016,758주3879.5억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27193250링크드KOSDAQ2,190원-110원-4.78%107,69913,368,933주292.7억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27192820코스맥스KOSPI283,000원-5,000원-1.74%128,02611,349,509주3.2조원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27192650드림텍KOSPI5,880원630원12.00%4,285,56365,886,829주3874.1억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27192440슈피겐코리아KOSDAQ29,900원-250원-0.83%5,3646,216,363주1858.6억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27192410오늘이엔엠KOSDAQ4,745원65원1.39%139,96825,185,909주1195억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27192400쿠쿠홀딩스KOSPI28,050원-200원-0.71%20,76635,562,185주9975.1억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27192390윈하이텍KOSDAQ1,816원-11원-0.60%17,54111,967,246주217.3억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27192250케이사인KOSDAQ7,580원30원0.40%6,1477,067,125주535.6억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27192080더블유게임즈KOSPI57,200원-1,700원-2.89%29,95121,173,468주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27191600블루탑KONEX15,250원1,470원10.67%12,858,928주435.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27191420테고사이언스KOSDAQ7,530원-50원-0.66%1,4988,108,834주610.5억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27191410육일씨엔에쓰KOSDAQ1,585원208원15.11%706,43211,204,255주177.5억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27190650코리아에셋투자증권KOSDAQ6,810원30원0.44%1,7606,388,000주435억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27190510나무가KOSDAQ13,870원50원0.36%25,32814,085,317주1953.6억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27189980흥국에프엔비KOSDAQ1,146원-2원-0.17%8,90040,137,827주459.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27189860서전기전KOSDAQ4,550원-95원-2.05%232,3919,698,780주441.2억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27189690포시에스KOSDAQ1,537원16원1.05%27,69827,321,969주419.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27189350코셋KONEX2,000원-90원-4.31%214,800,000주96억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27189330씨이랩KOSDAQ14,500원-590원-3.91%268,2039,382,284주1360.4억원
140,690건 중 99,201–99,250← 이전1985 / 2814 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬