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 12:48:16—2026-08-27082800비보존 제약KOSDAQ3,125원255원8.89%1,314,45860,719,666주1897.4억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27082740한화엔진KOSPI48,300원400원0.84%449,12283,447,142주4조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27082660코스나인KOSDAQ480원0원0.00%099,640,869주478.2억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27082640동양생명KOSPI8,250원0원0.00%0156,062,581주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27082270젬백스KOSDAQ10,580원-340원-3.11%160,95544,269,203주4683.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27082210옵트론텍KOSDAQ1,709원1원0.06%22,81634,963,330주597.5억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27081660미스토홀딩스KOSPI40,800원-1,250원-2.97%97,64753,091,840주2.1조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27081580성우전자KOSDAQ2,275원-45원-1.94%17,16715,508,143주352.8억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27081180쎄크KOSDAQ5,280원130원2.52%15,1108,825,535주465.9억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27081150티플랙스KOSDAQ2,765원-30원-1.07%62,29024,268,402주671억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27081000일진다이아KOSPI9,460원-80원-0.84%16,30314,202,975주1343.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27080720한국유니온제약KOSDAQ2,725원0원0.00%07,912,828주215.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27080580오킨스전자KOSDAQ19,410원710원3.80%414,94621,090,955주4093.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27080530코디KOSDAQ2,420원-105원-4.16%9,66011,071,684주267.9억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27080520오디텍KOSDAQ2,765원0원0.00%27,11711,322,417주313억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27080470성창오토텍KOSDAQ2,875원95원3.42%4,1997,300,000주209.8억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27080420모다이노칩KOSDAQ1,649원20원1.23%19479,721,622주1314.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27080220제주반도체KOSDAQ77,700원1,600원2.10%966,01534,442,833주2.6조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27080160모두투어KOSDAQ9,040원-200원-2.16%30,78018,900,000주1708.5억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27080010이상네트웍스KOSDAQ7,890원210원2.73%2,3509,835,071주775.9억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079980휴비스KOSPI1,999원-21원-1.04%39,83734,500,000주689.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079970투비소프트KOSDAQ596원0원0.00%012,829,234주76.4억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079960동양이엔피KOSDAQ18,650원-10원-0.05%36,4727,551,658주1408.3억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079950인베니아KOSDAQ926원-20원-2.11%25,10813,799,100주127.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079940가비아KOSDAQ45,550원-500원-1.09%12,81613,420,684주6113.1억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079900전진건설로봇KOSPI40,100원-1,950원-4.64%230,28114,592,545주5851.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079810APS이노베이션KOSDAQ3,580원220원6.55%127,78421,528,094주770.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079650서산KOSDAQ4,750원80원1.71%908,77920,000,000주950억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079550LIG디펜스앤에어로스페이스KOSPI745,000원35,000원4.93%128,95022,000,000주16.3조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079430현대리바트KOSPI6,100원-40원-0.65%13,75720,114,202주1226.9억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079370제우스KOSDAQ10,480원60원0.58%260,00131,016,990주3250.5억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079190케스피온KOSDAQ1,224원-19원-1.53%73,3769,588,878주117.3억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079170한창산업KOSDAQ5,820원-40원-0.68%9,0315,200,000주302.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079160CJ CGVKOSPI5,370원60원1.13%613,337165,582,797주8891.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27079000와토스코리아KOSDAQ3,950원50원1.28%9,9727,200,000주284.4억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078935GS우KOSPI64,600원-1,300원-1.97%5,5901,779,676주1149.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078930GSKOSPI123,200원-4,500원-3.52%472,31792,895,495주11.4조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078890가온그룹KOSDAQ4,365원5원0.11%30,88918,424,943주804.2억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078860아이오케이이엔엠KOSDAQ2,650원100원3.92%12,5116,177,188주163.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078600대주전자재료KOSDAQ92,500원6,400원7.43%224,57115,704,138주1.4조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078590휴림에이텍KOSDAQ3,075원40원1.32%247,5069,991,819주307.2억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078520에이블씨엔씨KOSPI11,490원-360원-3.04%115,30126,014,161주2989억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078350한양디지텍KOSDAQ21,150원-1,400원-6.21%147,91415,244,382주3224.1억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078340컴투스KOSDAQ35,100원1,100원3.24%1,227,19412,091,313주4244억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078160메디포스트KOSDAQ8,740원-120원-1.35%49,06839,204,603주3426.4억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078150HB테크놀러지KOSDAQ1,931원10원0.52%536,77894,921,798주1832.9억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078140대봉엘에스KOSDAQ8,010원0원0.00%9,97011,086,579주888억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078130국일제지KOSDAQ3,515원0원0.00%53,571112,740,587주3962.8억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078070유비쿼스홀딩스KOSDAQ9,030원-60원-0.66%24,38217,058,843주1540.4억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27078020LS증권KOSDAQ6,720원-140원-2.04%41,24755,481,190주3728.3억원
146,436건 중 105,151–105,200← 이전2104 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬