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—2026-08-27191600블루탑KONEX15,250원1,470원10.67%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
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27189300인텔리안테크KOSDAQ65,700원1,400원2.18%52,08810,737,497주7054.5억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27188260세니젠KOSDAQ1,985원-5원-0.25%99713,901,318주275.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27188040바이오포트KOSDAQ5,210원-20원-0.38%5,0514,679,308주243.7억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27187870디바이스KOSDAQ11,120원-110원-0.98%38,75813,862,772주1541.5억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27187790나노KOSDAQ2,960원-35원-1.17%179,34130,840,830주912.8억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27187660페니트리움바이오KOSDAQ3,980원130원3.38%2,945,73555,466,253주2207.5억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27187420HLB제넥스KOSDAQ1,850원-11원-0.59%106,03232,644,947주603.9억원
fsc-stock-price2026-08-272026-08-28 12:48:22—2026-08-27187270신화콘텍KOSDAQ3,105원10원0.32%3,94210,143,845주314.9억원
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 12:48:06—2026-08-27—코리아써키트2우BKOSPI14,240원440원3.19%1,190783,699주111.5억원
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 12:48:14—2026-08-27056090시지메드텍KOSDAQ1,151원-8원-0.69%451,569103,259,036주1188.5억원
fsc-stock-price2026-08-272026-08-28 12:48:14신한지주2026-08-27055550신한지주KOSPI108,800원1,400원1.30%952,292469,450,239주51조원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054950제이브이엠KOSDAQ23,800원-400원-1.65%8,46412,089,892주2877.3억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054930유신KOSDAQ18,750원220원1.19%16,8163,000,000주562.5억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054800아이디스홀딩스KOSDAQ15,250원70원0.46%69310,347,756주1578억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054670대한뉴팜KOSDAQ5,750원-10원-0.17%5,74214,354,920주825.4억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054540삼영엠텍KOSDAQ6,560원70원1.08%49,55013,000,000주852.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054410케이피티유KOSDAQ3,370원-100원-2.88%16,6705,726,444주192.9억원
140,690건 중 100,351–100,400← 이전2008 / 2814 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬