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—2026-08-27187220디티앤씨KOSDAQ2,025원5원0.25%6,98311,524,933주233.3억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27186230그린플러스KOSDAQ3,490원15원0.43%10,98910,920,188주381.1억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27185750종근당KOSPI67,100원-1,700원-2.47%17,85913,802,780주9261.6억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27185490아이진KOSDAQ1,857원-11원-0.59%43,77143,229,784주802.7억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27185190수프로KONEX899원0원0.00%1549,238,625주83억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27184230SGA솔루션즈KOSDAQ1,868원-10원-0.53%12,30418,887,979주352.8억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27183300코미코KOSDAQ25,450원0원0.00%301,54251,363,275주1.3조원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27183190아세아시멘트KOSPI10,550원180원1.74%51,34435,978,272주3795.7억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27182360큐브엔터KOSDAQ5,670원100원1.80%10,53415,544,586주881.3억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27181710NHNKOSPI70,100원4,800원7.35%179,44632,753,139주2.2조원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27—한진칼우KOSPI29,300원-200원-0.68%947536,766주157.2억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27180640한진칼KOSPI126,600원-2,200원-1.71%51,68666,762,279주8.4조원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27180400DXVXKOSDAQ2,575원-60원-2.28%64,25698,429,432주2534.5억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27180060탑선KONEX4,700원-140원-2.89%1,9579,347,666주439.3억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27179900유티아이KOSDAQ2,460원-105원-4.09%210,41419,790,412주486.8억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27179720머니무브KONEX6,400원-200원-3.03%162,750,018주176억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27179530애드바이오텍KOSDAQ2,635원210원8.66%616,10226,950,299주710.1억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27179290엠아이텍KOSDAQ5,270원110원2.13%107,50132,365,678주1705.6억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27178920PI첨단소재KOSPI19,070원220원1.17%39,80629,366,322주5600.1억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27178780일월지엠엘KOSDAQ2,155원-95원-4.22%97,87718,639,195주401.6억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27178600대동고려삼KONEX1,699원-49원-2.80%34,449,600주75.5억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27178320서진시스템KOSDAQ41,350원4,150원11.16%2,819,72063,650,737주2.6조원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27177900쓰리에이로직스KOSDAQ3,940원10원0.25%10,0689,627,600주379.3억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27177830파버나인KOSDAQ2,355원65원2.84%10,39011,325,993주266.7억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27177350베셀KOSDAQ1,501원-9원-0.60%28,9579,915,851주148.8억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27176750듀켐바이오KOSDAQ6,040원-110원-1.79%26,62628,488,720주1720.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27176590코나솔KONEX2,165원-5원-0.23%1235,836,383주126.3억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27175330JB금융지주KOSPI28,000원200원0.72%214,718186,521,824주5.2조원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27175140아고스KOSDAQ2,555원185원7.81%115,45324,944,253주637.3억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27174900앱클론KOSDAQ27,650원-800원-2.81%221,56119,952,129주5516.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27173940에프엔씨엔터KOSDAQ2,275원10원0.44%15,03615,392,808주350.1억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27173130오파스넷KOSDAQ5,770원30원0.52%20,46813,046,473주752.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27172670에이엘티KOSDAQ10,590원90원0.86%27,5558,960,259주948.8억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27171120라이온켐텍KOSDAQ2,020원0원0.00%27,54635,901,760주725.2억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27171090선익시스템KOSDAQ68,300원2,300원3.48%30,46910,127,626주6917.1억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27171010램테크놀러지KOSDAQ2,740원10원0.37%54,93914,298,752주391.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27170920엘티씨KOSDAQ35,600원1,050원3.04%272,92610,564,126주3760.8억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27170900동아에스티KOSPI37,500원-900원-2.34%5,0139,727,881주3647.9억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27170790파이오링크KOSDAQ8,220원-10원-0.12%5,8416,397,335주525.8억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27170030현대공업KOSDAQ4,870원-120원-2.40%23,07515,340,000주747억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27169670코스텍시스템KONEX4,680원0원0.00%1,0042,868,401주134.2억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27169330엠브레인KOSDAQ1,297원-14원-1.07%4,36718,316,918주237.5억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27168360펨트론KOSDAQ13,600원-770원-5.36%75,46122,392,557주3045.3억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27168330내츄럴엔도텍KOSDAQ2,130원20원0.95%17,94731,754,900주676.3억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27166480코아스템켐온KOSDAQ2,100원60원2.94%61,51952,870,376주1110.2억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27166090하나머티리얼즈KOSDAQ54,000원1,100원2.08%92,60519,777,674주1조원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27163730핑거KOSDAQ9,950원420원4.41%109,21712,015,717주1195.5억원
140,690건 중 99,251–99,300← 이전1986 / 2814 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬