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-price2026-08-282026-08-31 12:48:32—2026-08-28098070한텍KOSDAQ25,200원100원0.40%51,25011,121,141주2802.5억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28098120마이크로컨텍솔KOSDAQ41,850원0원0.00%47,8368,312,766주3478.8억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28098460고영KOSDAQ28,700원-450원-1.54%434,07668,204,213주1.9조원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28098660에스티오KOSDAQ1,741원41원2.41%10,81112,500,976주217.6억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28099190아이센스KOSDAQ18,110원460원2.61%30,63028,757,309주5207.9억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28099220SDNKOSDAQ511원0원0.00%062,944,350주321.6억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28099320쎄트렉아이KOSDAQ74,500원300원0.40%32,84910,951,278주8158.7억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28099390브레인즈컴퍼니KOSDAQ3,890원30원0.78%7,0968,208,283주319.3억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28099410동방선기KOSDAQ3,385원15원0.45%55,74214,000,000주473.9억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28099430바이오플러스KOSDAQ3,470원40원1.17%109,54061,640,722주2138.9억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28099440스맥KOSDAQ4,010원-45원-1.11%254,56468,243,394주2736.5억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28099750이지케어텍KOSDAQ6,600원0원0.00%5,83913,659,173주901.5억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28100030인지소프트KOSDAQ20,600원-50원-0.24%8,1323,283,714주676.4억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28100090SK오션플랜트KOSPI13,830원-90원-0.65%474,42662,478,129주8640.7억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28100250진양홀딩스KOSPI3,160원5원0.16%74,31663,900,000주2019.2억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28100660서암기계공업KOSDAQ3,050원0원0.00%31,53212,600,000주384.3억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28100700세운메디칼KOSDAQ2,410원45원1.90%58,00043,800,000주1055.5억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28105840우진KOSPI14,060원270원1.96%275,21820,197,670주2839.7억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28106080케이이엠텍KOSDAQ1,650원0원0.00%05,761,817주95억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28106190하이텍팜KOSDAQ11,100원0원0.00%13,01010,633,173주1180.2억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28106240파인테크닉스KOSDAQ1,184원6원0.51%31,47926,581,914주314.7억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28107590미원홀딩스KOSPI61,400원200원0.33%632,320,000주1424.4억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28107600새빗켐KOSDAQ16,390원60원0.37%7,3155,650,054주926억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28107640한중엔시에스KOSDAQ41,500원600원1.47%174,2129,064,946주3761.9억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28108230톱텍KOSDAQ3,385원40원1.20%4,596,85138,023,245주1287억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28108320LX세미콘KOSPI37,200원-600원-1.59%62,09716,264,300주6050.3억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28108380대양전기공업KOSDAQ18,470원-140원-0.75%26,7709,567,333주1767억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28108490로보티즈KOSDAQ242,000원-13,000원-5.10%170,69614,661,028주3.5조원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28108670LX하우시스KOSPI35,400원500원1.43%8,2928,967,670주3174.5억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28108675LX하우시스우KOSPI18,775원-95원-0.50%2621,032,330주193.8억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28108860셀바스AIKOSDAQ9,510원-20원-0.21%623,85526,914,790주2559.5억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28109070주성코퍼레이션KOSPI1,550원-65원-4.02%291,08552,810,230주818.5억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28109080옵티시스KOSDAQ8,780원30원0.34%9,8035,636,000주494.8억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28109610에스와이KOSDAQ1,917원-3원-0.16%126,47048,907,400주937.5억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28109670씨싸이트KOSDAQ3,880원45원1.17%8,8215,836,602주226.4억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28109740디에스케이KOSDAQ4,195원-190원-4.33%15,24525,710,390주1078.5억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28109820진매트릭스KOSDAQ1,655원137원9.03%1,265,13920,393,640주337.5억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28109860동일금속KOSDAQ7,360원0원0.00%7659,100,000주669.7억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28109960앱토크롬KOSDAQ1,875원0원0.00%5,61015,132,233주283.7억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28110020전진바이오팜KOSDAQ1,986원36원1.85%5,1939,058,762주179.9억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28110790크리스에프앤씨KOSDAQ2,910원-15원-0.51%4,12723,430,960주681.8억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28114450그린생명과학KOSDAQ2,250원70원3.21%242,27020,000,000주450억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28114630폴라리스우노KOSDAQ1,491원10원0.68%59,87317,235,248주256.9억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28114810한솔아이원스KOSDAQ13,020원-280원-2.11%118,16328,143,174주3664.2억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28110990디아이티KOSDAQ16,570원250원1.53%72,42818,900,000주3131.7억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28111110호전실업KOSPI6,490원90원1.41%3,7189,066,000주588.3억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28111380동인기연KOSPI13,470원40원0.30%1,6486,128,000주825.4억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28111710남화산업KOSDAQ3,190원20원0.63%138,38120,588,000주656.7억원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28111770영원무역KOSPI74,300원900원1.23%64,29044,311,468주3.2조원
fsc-stock-price2026-08-282026-08-31 12:48:34—2026-08-28112040위메이드KOSDAQ15,050원-100원-0.66%107,58833,948,483주5109.2억원
143,562건 중 100,401–100,450← 이전2009 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬