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 12:48:39—2026-08-28187870디바이스KOSDAQ10,860원-260원-2.34%72,03313,862,772주1505.4억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28187790나노KOSDAQ2,980원20원0.68%155,05830,840,830주919억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28187660페니트리움바이오KOSDAQ4,230원250원6.28%1,397,32963,966,253주2705.7억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28187420HLB제넥스KOSDAQ1,917원67원3.62%108,29132,644,947주625.8억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28187270신화콘텍KOSDAQ3,060원-45원-1.45%4,88710,143,845주310.4억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28187220디티앤씨KOSDAQ1,995원-30원-1.48%21,78811,524,933주229.9억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28186230그린플러스KOSDAQ3,500원10원0.29%11,50410,920,188주382.2억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28185750종근당KOSPI68,500원1,400원2.09%11,47413,802,780주9454.9억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28185490아이진KOSDAQ1,920원63원3.39%113,20043,229,784주830억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28185190수프로KONEX998원99원11.01%119,238,625주92.2억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28184230SGA솔루션즈KOSDAQ1,986원118원6.32%326,22118,887,979주375.1억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28183300코미코KOSDAQ25,400원-50원-0.20%211,83651,363,275주1.3조원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28183190아세아시멘트KOSPI11,050원500원4.74%77,00435,978,272주3975.5억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28182360큐브엔터KOSDAQ5,700원30원0.53%7,46315,544,586주886억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28181710NHNKOSPI69,700원-400원-0.57%110,77432,753,139주2.2조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28—한진칼우KOSPI29,550원250원0.85%1,640536,766주158.6억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28180640한진칼KOSPI131,300원4,700원3.71%58,04066,762,279주8.7조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28180400DXVXKOSDAQ2,540원-35원-1.36%26,93198,429,432주2500.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28180060탑선KONEX4,695원-5원-0.11%1,1079,347,666주438.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28179900유티아이KOSDAQ2,440원-20원-0.81%144,67519,790,412주482.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28179720머니무브KONEX6,200원-200원-3.13%222,750,018주170.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28179530애드바이오텍KOSDAQ2,470원-165원-6.26%167,98427,117,243주669.7억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28179290엠아이텍KOSDAQ5,250원-20원-0.38%26,08932,365,678주1699.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28178920PI첨단소재KOSPI19,360원290원1.52%20,08929,366,322주5685.3억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28178780일월지엠엘KOSDAQ2,370원215원9.98%174,90318,639,195주441.7억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28178600대동고려삼KONEX1,699원0원0.00%24,449,600주75.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28178320서진시스템KOSDAQ38,950원-2,400원-5.80%1,231,10963,650,737주2.4조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28177900쓰리에이로직스KOSDAQ3,950원10원0.25%6,3089,627,600주380.2억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28177830파버나인KOSDAQ2,365원10원0.42%27,13711,325,993주267.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28177350베셀KOSDAQ1,700원199원13.26%189,8869,915,851주168.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28176750듀켐바이오KOSDAQ6,030원-10원-0.17%12,80928,488,720주1717.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28176590코나솔KONEX2,090원-75원-3.46%1,7415,836,383주121.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175330JB금융지주KOSPI29,050원1,050원3.75%243,586186,521,824주5.4조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175140아고스KOSDAQ2,775원220원8.61%76,27824,944,253주692.2억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28174900앱클론KOSDAQ26,050원-1,600원-5.79%222,84519,952,129주5197.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28173940에프엔씨엔터KOSDAQ2,350원75원3.30%7,98115,392,808주361.7억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28173130오파스넷KOSDAQ5,780원10원0.17%9,84813,046,473주754억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28172670에이엘티KOSDAQ10,400원-190원-1.79%19,3008,960,259주931.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171120라이온켐텍KOSDAQ2,025원5원0.25%22,05935,901,760주727억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171090선익시스템KOSDAQ71,600원3,300원4.83%95,29110,127,626주7251.3억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171010램테크놀러지KOSDAQ2,755원15원0.55%25,77914,298,752주393.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170920엘티씨KOSDAQ33,000원-2,600원-7.30%297,00110,564,126주3486.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170900동아에스티KOSPI38,250원750원2.00%5,0749,727,881주3720.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170790파이오링크KOSDAQ8,350원130원1.58%11,7916,397,335주534.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170030현대공업KOSDAQ4,875원5원0.10%12,18515,340,000주747.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28169670코스텍시스템KONEX4,610원-70원-1.50%3012,868,401주132.2억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28169330엠브레인KOSDAQ1,289원-8원-0.62%5,80618,316,918주236.1억원
152,185건 중 108,951–109,000← 이전2180 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬