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 12:48:20—2026-08-27129920대성하이텍KOSDAQ5,750원40원0.70%47,29116,248,696주934.3억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27130500GH신소재KOSDAQ1,885원21원1.13%3,68214,545,052주274.1억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27130580나이스디앤비KOSDAQ5,490원-60원-1.08%2,65615,400,000주845.4억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27130660한전산업KOSPI13,070원-200원-1.51%1,370,69432,600,000주4260.8억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27130740티피씨글로벌KOSDAQ2,120원-10원-0.47%26,05511,276,679주239억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27131030옵투스제약KOSDAQ5,710원-90원-1.55%20,81117,646,590주1007.6억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27131090시큐브KOSDAQ4,220원130원3.18%53,2387,658,221주323.1억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27131100티엔엔터테인먼트KOSDAQ2,270원-30원-1.30%9,1516,449,344주146.4억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27131180딜리KOSDAQ3,875원105원2.79%13,8745,870,000주227.4억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27131220대한과학KOSDAQ3,730원100원2.75%7,2057,454,490주278억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27131290티에스이KOSDAQ253,000원1,500원0.60%86,12811,061,429주2.7조원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27131370알서포트KOSDAQ1,491원-29원-1.91%46,93953,267,083주794.2억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27131400이브이첨단소재KOSDAQ725원-3원-0.41%1,019,24159,591,882주432억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27131760파인텍KOSDAQ1,819원29원1.62%60,8158,686,316주158억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27137940넥스트아이KOSDAQ1,985원26원1.33%9,9239,812,067주194.7억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27137950제이씨케미칼KOSDAQ3,685원-65원-1.73%89,50922,267,814주820.5억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27138040메리츠금융지주KOSPI119,000원1,000원0.85%132,891167,347,273주19.9조원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27138070신진에스엠KOSDAQ1,525원14원0.93%5,05117,503,204주266.9억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27138080오이솔루션KOSDAQ24,950원1,350원5.72%507,47812,377,758주3088.2억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27138360앤로보틱스KOSDAQ1,731원-15원-0.86%257,32887,973,934주1522.8억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27138610나이벡KOSDAQ16,000원-380원-2.32%47,34211,367,793주1818.8억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27131970두산테스나KOSDAQ83,100원3,300원4.14%169,84719,327,238주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27133750메가엠디KOSDAQ1,503원-11원-0.73%3,48223,407,077주351.8억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27133820화인베스틸KOSPI958원24원2.57%156,55937,114,502주355.5억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27134060이퓨쳐KOSDAQ5,430원-110원-1.99%2,3674,769,250주258.9억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27134380미원화학KOSPI10,580원0원0.00%2,09921,992,680주2326.8억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27134580탑코미디어KOSDAQ3,320원-120원-3.49%2,020,90449,294,149주1636.5억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27134790시디즈KOSPI19,700원10원0.05%3,0062,000,000주394억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27136150원일티엔아이KOSDAQ8,000원320원4.17%10,6988,381,030주670.4억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27136410아셈스KOSDAQ4,170원-40원-0.95%5,28711,019,106주459.4억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27136480하림KOSDAQ2,655원-25원-0.93%192,821106,209,702주2819.8억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27136490선진KOSPI10,150원-470원-4.43%69,73323,779,604주2413.6억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27136540윈스테크넷KOSDAQ10,490원-10원-0.10%7,37912,279,746주1288.1억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27136660큐엠씨KONEX2,190원0원0.00%1,4622,360,950주51.7억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27137080나래나노텍KOSDAQ6,480원50원0.78%14,10410,709,949주694억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27137310에스디바이오센서KOSPI6,040원-290원-4.58%235,241120,749,102주7293.2억원
fsc-stock-price2026-08-272026-08-28 12:48:20—2026-08-27137400피엔티KOSDAQ30,350원850원2.88%180,28523,690,728주7190.1억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27140410메지온KOSDAQ66,400원100원0.15%52,93630,621,674주2조원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27140430카티스KOSDAQ1,719원-7원-0.41%16,37110,689,507주183.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27138930BNK금융지주KOSPI14,970원90원0.60%696,058310,327,033주4.6조원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27139130iM금융지주KOSPI17,710원90원0.51%224,329158,363,408주2.8조원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27139480이마트KOSPI74,000원-1,100원-1.46%89,12127,595,819주2조원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27139670키네마스터KOSDAQ2,020원53원2.69%25,95014,118,810주285.1억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27139990아주스틸KOSPI2,275원-35원-1.52%19,04738,755,414주881.6억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27140070서플러스글로벌KOSDAQ1,852원4원0.22%77,54136,988,000주685억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27140520대창스틸KOSDAQ1,996원-4원-0.20%5,20621,109,243주421.3억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27140610엔솔바이오사이언스KONEX10,550원10원0.09%38114,376,402주1516.7억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27140660위월드KONEX800원0원0.00%02,487,252주19.8억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27140670알에스오토메이션KOSDAQ10,430원310원3.06%59,23512,839,840주1339.1억원
fsc-stock-price2026-08-272026-08-28 12:48:21—2026-08-27140860파크시스템스KOSDAQ271,500원2,000원0.74%11,8447,002,469주1.9조원
152,185건 중 111,401–111,450← 이전2229 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬