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 12:48:21—2026-08-27146060율촌KOSDAQ1,043원-2원-0.19%23,07624,015,595주250.4억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27146320비씨엔씨KOSDAQ10,080원0원0.00%7,79412,797,923주1290억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27147760피엠티KOSDAQ3,455원-50원-1.43%24,68620,000,000주691억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27147830제룡산업KOSDAQ7,110원120원1.72%158,65020,000,000주1422억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27148150세경하이테크KOSDAQ3,820원-20원-0.52%107,54435,542,818주1357.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27148250알엔투테크놀로지KOSDAQ1,770원204원13.03%152,81913,610,704주240.9억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27148780비큐AIKOSDAQ3,370원-65원-1.89%162,9826,289,145주211.9억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27148930에이치와이티씨KOSDAQ3,300원-40원-1.20%7,36510,175,213주335.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27149010아이케이세미콘KONEX3,685원-10원-0.27%03,120,000주114.9억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27149950아바텍KOSDAQ8,860원20원0.23%37,90913,667,703주1210.9억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27149980하이로닉KOSDAQ5,140원50원0.98%15,60717,199,046주884억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27150900파수AIKOSDAQ3,520원5원0.14%29,94611,703,922주411.9억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27151860KG에코솔루션KOSDAQ5,550원-40원-0.72%48,64547,603,002주2641.9억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27153460네이블KOSDAQ5,920원-330원-5.28%7,5086,530,014주386.5억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27153490우리이앤엘하루틴KOSDAQ2,295원150원6.99%414,50010,296,000주236.2억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27153710옵티팜KOSDAQ4,810원65원1.37%1,40914,669,958주705.6억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27153890져스텍KOSDAQ12,200원-710원-5.50%326,25512,050,305주1470.1억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27154030아시아종묘KOSDAQ1,623원-1원-0.06%18,28312,061,867주195.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27154040다산솔루에타KOSDAQ1,069원-4원-0.37%79,69321,615,614주231억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27155650와이엠씨KOSDAQ3,290원270원8.94%518,63218,974,358주624.2억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27155660DSRKOSPI4,365원-65원-1.47%17,97016,000,000주698.4억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27156100엘앤케이바이오KOSDAQ4,135원-110원-2.59%53,19522,351,153주924.2억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27158430아톤KOSDAQ4,610원0원0.00%126,83424,482,092주1128.6억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27159010아스플로KOSDAQ20,450원-250원-1.21%123,18213,334,739주2726.9억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27159580제로투세븐KOSDAQ2,200원20원0.92%171,77320,032,636주440.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27159910에코글로우KOSDAQ3,270원0원0.00%41,75610,467,097주342.2억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27160190하이젠알앤엠KOSDAQ18,720원110원0.59%77,64230,888,000주5782.2억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27160550NEWKOSDAQ1,006원-15원-1.47%27,81227,906,106주280.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27160980싸이맥스KOSDAQ25,900원950원3.81%138,80010,924,243주2829.3억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27161000애경케미칼KOSPI10,640원840원8.57%712,07448,648,709주5176.2억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27161390한국타이어앤테크놀로지KOSPI65,600원-2,700원-3.95%313,742123,875,069주8.1조원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27161580필옵틱스KOSDAQ28,000원500원1.82%67,49623,442,247주6563.8억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27161890한국콜마KOSPI145,800원-3,000원-2.02%230,73023,605,077주3.4조원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27162120루켄테크놀러지스KONEX4,195원-205원-4.66%2,66011,156,602주468억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27162300신스틸KOSDAQ1,655원52원3.24%116,95341,471,382주686.3억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27163280에어레인KOSDAQ3,425원20원0.59%35,88613,603,078주465.9억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27163560동일고무벨트KOSPI5,660원40원0.71%41,61613,900,000주786.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27163730핑거KOSDAQ9,950원420원4.41%109,21712,015,717주1195.5억원
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—2026-08-27166480코아스템켐온KOSDAQ2,100원60원2.94%61,51952,870,376주1110.2억원
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—2026-08-27168360펨트론KOSDAQ13,600원-770원-5.36%75,46122,392,557주3045.3억원
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—2026-08-27169670코스텍시스템KONEX4,680원0원0.00%1,0042,868,401주134.2억원
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—2026-08-27170790파이오링크KOSDAQ8,220원-10원-0.12%5,8416,397,335주525.8억원
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—2026-08-27170920엘티씨KOSDAQ35,600원1,050원3.04%272,92610,564,126주3760.8억원
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—2026-08-27171090선익시스템KOSDAQ68,300원2,300원3.48%30,46910,127,626주6917.1억원
140,690건 중 99,401–99,450← 이전1989 / 2814 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬