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 12:48:20—2026-08-28038390레드캡투어KOSDAQ10,020원20원0.20%17,50416,720,822주1675.4억원
fsc-stock-price2026-08-282026-08-31 12:48:20—2026-08-28038460바이오스마트KOSDAQ2,740원20원0.74%52,48225,274,542주692.5억원
fsc-stock-price2026-08-282026-08-31 12:48:20—2026-08-28038500삼표시멘트KOSDAQ7,920원60원0.76%263,182107,916,306주8546.9억원
fsc-stock-price2026-08-282026-08-31 12:48:20—2026-08-28038530케이바이오랩스KOSDAQ999원0원0.00%025,890,122주258.6억원
fsc-stock-price2026-08-282026-08-31 12:48:20—2026-08-28038540상상인KOSDAQ2,075원55원2.72%28,27155,328,313주1148억원
fsc-stock-price2026-08-282026-08-31 12:48:20—2026-08-28038620위즈코프KOSDAQ1,923원-2원-0.10%6,56115,145,893주291.2억원
fsc-stock-price2026-08-282026-08-31 12:48:20—2026-08-28038680에스넷KOSDAQ4,155원95원2.34%177,77619,912,642주827.3억원
fsc-stock-price2026-08-282026-08-31 12:48:20—2026-08-28038870에코심플렉스KOSDAQ1,838원33원1.83%5,07114,014,949주257.5억원
fsc-stock-price2026-08-282026-08-31 12:48:20—2026-08-28038880아이에이KOSDAQ3,070원30원0.99%20,2967,514,423주230.6억원
fsc-stock-price2026-08-282026-08-31 12:48:20—2026-08-28038950파인디지털KOSDAQ3,155원5원0.16%1,83410,210,765주322.1억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28042660한화오션KOSPI88,500원-1,100원-1.23%526,642306,413,394주27.1조원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28042700한미반도체KOSPI219,500원-2,500원-1.13%547,04795,312,200주20.9조원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28042940상지건설KOSDAQ5,990원0원0.00%19,4136,828,712주409억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043100알파AIKOSDAQ520원0원0.00%020,110,080주104.5억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043150바텍KOSDAQ19,140원120원0.63%42,60214,854,256주2843.1억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043200파루KOSDAQ1,475원144원10.82%7,516,07120,902,157주308.3억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043220티에스넥스젠KOSDAQ1,710원0원0.00%016,486,023주281.9억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043260성호전자KOSDAQ15,740원-780원-4.72%914,99473,433,552주1.1조원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043340에쎈테크KOSDAQ841원8원0.96%56,14347,500,000주399.4억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043360디지아이KOSDAQ2,205원10원0.46%2,0079,000,000주198.4억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043370피에이치에이KOSDAQ11,170원60원0.54%3,87921,000,000주2345.7억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043590웰킵스하이텍KOSDAQ1,476원26원1.79%12,02813,568,381주200.2억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043610KT지니뮤직KOSDAQ1,185원-8원-0.67%47,98558,115,438주688.6억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043650국순당KOSDAQ3,595원55원1.55%6,14217,858,304주642억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043710코스리거글로벌KOSDAQ2,950원-95원-3.12%2,06717,312,502주510.7억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28043910자연과환경KOSDAQ3,640원150원4.30%666,69511,339,145주412.7억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28044180KDKOSDAQ205원0원0.00%026,717,799주54.7억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28044340위닉스KOSDAQ3,495원20원0.58%101,52017,873,425주624.6억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28044380주연테크KOSPI928원42원4.74%142,89213,896,316주128.9억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28044450KSS해운KOSPI10,060원10원0.10%15,69622,577,525주2271.2억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28044480빌리언스KOSDAQ820원0원0.00%033,250,916주272.6억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28044490태웅KOSDAQ33,000원150원0.46%98,20220,007,381주6602.4억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28044780에이치케이KOSDAQ1,351원42원3.21%45,24118,505,787주250억원
fsc-stock-price2026-08-282026-08-31 12:48:21—2026-08-28044820코스맥스비티아이KOSPI26,800원1,900원7.63%64,6789,603,921주2573.8억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28044960이글벳KOSDAQ3,065원-15원-0.49%18,20712,641,883주387.4억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28044990에이치엔에스하이텍KOSDAQ11,290원0원0.00%8,6937,685,425주867.6억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28045060오공KOSDAQ2,135원-15원-0.70%21,34716,941,974주361.7억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28045100한양이엔지KOSDAQ30,050원0원0.00%38,09517,500,000주5258.7억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28045300성우테크론KOSDAQ2,675원5원0.19%18,46710,547,012주282.1억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28045340토탈소프트KOSDAQ6,900원50원0.73%15,5828,558,040주590.5억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28045390대아티아이KOSDAQ3,150원45원1.45%575,08770,473,377주2219.9억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28045510정원엔시스KOSDAQ1,097원-12원-1.08%28,18231,479,957주345.3억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28045520크린앤사이언스KOSDAQ2,270원-130원-5.42%32,5216,500,000주147.5억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28045660에이텍KOSDAQ9,600원-180원-1.84%41,1028,260,000주792.9억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28045970코아시아KOSDAQ3,135원55원1.79%59,35526,314,876주824.9억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28046070코다코KOSDAQ10,280원0원0.00%015,486,089주1591.9억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28046120오르비텍KOSDAQ4,875원85원1.77%428,20433,855,433주1650.4억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28046210HLB파나진KOSDAQ1,130원45원4.15%130,41545,527,960주514.4억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28046310백금T&AKOSDAQ2,400원-30원-1.23%21,43816,418,641주394억원
fsc-stock-price2026-08-282026-08-31 12:48:22—2026-08-28046390삼화네트웍스KOSDAQ2,140원-15원-0.70%2,84417,269,173주369.5억원
83,286건 중 37,451–37,500← 이전750 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬