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 12:48:30—2026-08-27448280에코아이KOSDAQ9,370원-130원-1.37%29,30429,631,129주2776.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27447690아이오바이오KONEX2,585원0원0.00%12,772,756주71.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27446840지슨KOSDAQ3,235원-220원-6.37%26,33411,016,616주356.3억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27446540메가터치KOSDAQ7,140원-130원-1.79%174,89129,079,111주2076.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27446440에피바이오텍KONEX12,980원0원0.00%262,306,879주299.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27446070유니드비티플러스KOSPI4,070원195원5.03%60,14110,611,215주431.8억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27445680큐리옥스바이오시스템즈KOSDAQ55,700원1,000원1.83%97,24717,211,487주9586.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27445180퓨릿KOSDAQ8,700원30원0.35%16,60417,189,188주1495.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27445090에이직랜드KOSDAQ21,450원150원0.70%22,40010,925,658주2343.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27444530심플랫폼KOSDAQ4,625원-25원-0.54%3,3926,431,786주297.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27443670에스피소프트KOSDAQ2,910원10원0.34%30,25324,010,564주698.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27443250레뷰코퍼레이션KOSDAQ5,980원0원0.00%2,71610,809,817주646.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27443060HD현대마린솔루션KOSPI221,000원500원0.23%57,11744,833,460주9.9조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27441270파인엠텍KOSDAQ8,080원1,200원17.44%1,049,19342,204,932주3410.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27440320오픈놀KOSDAQ2,385원-40원-1.65%5,4439,980,000주238억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27440290HB인베스트먼트KOSDAQ1,715원-5원-0.29%11,94427,506,430주471.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27440110파두KOSDAQ64,500원1,900원3.04%281,75850,111,027주3.2조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27439960코스모로보틱스KOSDAQ12,900원-20원-0.15%608,50032,450,626주4186.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27439580블루엠텍KOSDAQ1,875원36원1.96%80,36333,846,547주634.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27439260대한조선KOSPI49,350원-100원-0.20%25,67738,088,730주1.8조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27439090마녀공장KOSDAQ16,910원-420원-2.42%113,42016,393,260주2772.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27438700버넥트KOSDAQ1,874원137원7.89%280,94611,144,890주208.8억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27437730삼현KOSDAQ33,000원150원0.46%97,22931,707,567주1조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27435570에르코스KOSDAQ7,070원-10원-0.14%2,3387,616,983주538.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27434480모니터랩KOSDAQ2,620원-50원-1.87%13,63412,310,300주322.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27434190탈로스KONEX2,680원65원2.49%6887,369,434주197.5억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27388610지에프씨생명과학KOSDAQ5,170원-290원-5.31%37,5225,325,383주275.3억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27388210씨엠티엑스KOSDAQ74,800원1,600원2.19%25,1449,654,438주7221.5억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27388050지투파워KOSDAQ10,230원110원1.09%1,261,14718,709,437주1913.9억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27387690레메디KOSDAQ11,080원-520원-4.48%474,7537,625,791주844.9억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27387570파인메딕스KOSDAQ6,200원60원0.98%11,0885,625,900주348.8억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27384470코어라인소프트KOSDAQ2,595원25원0.97%15,52517,946,692주465.7억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27383930디티앤씨알오KOSDAQ1,559원-9원-0.57%58,66712,784,128주199.3억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27383310에코프로에이치엔KOSDAQ24,400원750원3.17%102,09320,974,932주5117.8억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27383220F&FKOSPI63,100원-700원-1.10%73,17138,307,075주2.4조원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27382900범한퓨얼셀KOSDAQ16,780원-550원-3.17%16,3448,761,000주1470억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27382800지앤비에스 에코KOSDAQ5,170원30원0.58%584,53231,831,041주1645.6억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27382480지아이텍KOSDAQ1,677원4원0.24%119,52539,357,140주660억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27382150온코크로스KOSDAQ3,440원-10원-0.29%19,53913,046,354주448.7억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27381970케이카KOSPI6,210원-80원-1.27%99,25048,820,848주3031.7억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27381620제닉스로보틱스KOSDAQ6,100원-10원-0.16%42,21713,117,920주800.1억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27380550뉴로핏KOSDAQ7,920원-40원-0.50%50,39912,198,866주966.1억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27380540옵티코어KOSDAQ8,450원0원0.00%024,456,583주2066.5억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27379390이성씨엔아이KONEX5,600원0원0.00%02,841,460주159.1억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27378850화승알앤에이KOSPI3,000원-40원-1.32%31,33918,993,623주569.8억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27378800샤페론KOSDAQ487원7원1.46%377,28946,243,031주225.2억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27378340필에너지KOSDAQ11,020원600원5.76%65,76521,643,882주2385.1억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27377740바이오노트KOSPI4,750원-90원-1.86%93,708101,886,048주4839.5억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27377480마음AIKOSDAQ10,130원30원0.30%19,9757,110,275주720.2억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27377460큐에이드KOSDAQ4,080원0원0.00%062,055,687주2531.8억원
152,185건 중 110,201–110,250← 이전2205 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬