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 12:48:52—2026-08-28382900범한퓨얼셀KOSDAQ17,980원1,200원7.15%229,4888,761,000주1575.2억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28383220F&FKOSPI66,900원3,800원6.02%79,18738,307,075주2.5조원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28383310에코프로에이치엔KOSDAQ26,000원1,600원6.56%241,16920,974,932주5453.4억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28383800LX홀딩스KOSPI8,170원10원0.12%49,02676,280,690주6232.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28—LX홀딩스1우KOSPI7,650원20원0.26%3731,465,285주112억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28383930디티앤씨알오KOSDAQ1,543원-16원-1.03%24,68012,784,128주197.2억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28384470코어라인소프트KOSDAQ2,630원35원1.35%34,85017,946,692주471.9억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28387570파인메딕스KOSDAQ6,500원300원4.84%14,3125,625,900주365.6억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28387690레메디KOSDAQ12,750원1,670원15.07%3,068,9867,625,791주972.2억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388050지투파워KOSDAQ10,000원-230원-2.25%732,40618,709,437주1870.9억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388210씨엠티엑스KOSDAQ72,500원-2,300원-3.07%29,4989,654,438주6999.4억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388610지에프씨생명과학KOSDAQ5,320원150원2.90%38,2225,325,383주283.3억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388720유일로보틱스KOSDAQ67,000원-1,400원-2.05%8,81411,781,345주7893.5억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388790라이콤KOSDAQ4,115원-100원-2.37%134,54630,614,160주1259.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388870파로스아이바이오KOSDAQ5,350원40원0.75%46,38112,945,932주692.6억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389020자람테크놀로지KOSDAQ22,450원-800원-3.44%28,9756,905,082주1550.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389030지니너스KOSDAQ2,005원-5원-0.25%259,75939,392,271주789.8억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389140포바이포KOSDAQ5,250원50원0.96%38,04614,269,735주749.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389680유디엠텍KOSDAQ1,913원156원8.88%2,761,3088,320,693주159.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28390110애니메디솔루션KONEX338원-11원-3.15%4,5599,697,047주32.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389260대명에너지KOSDAQ13,690원-20원-0.15%58,72917,916,325주2452.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389470인벤티지랩KOSDAQ29,050원-150원-0.51%35,58213,307,708주3865.8억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389500에스비비테크KOSDAQ37,900원-1,250원-3.19%59,7056,663,472주2525.4억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389650넥스트바이오메디컬KOSDAQ33,000원-450원-1.35%18,7508,277,286주2731.5억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28393210토마토시스템KOSDAQ2,295원-10원-0.43%9,75515,614,544주358.3억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28393890더블유씨피KOSDAQ9,650원-90원-0.92%193,32933,843,144주3265.8억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28393970대진첨단소재KOSDAQ2,825원0원0.00%017,850,820주504.2억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28394280오픈엣지테크놀로지KOSDAQ9,330원30원0.32%30,31726,346,530주2458.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28394420리센스메디컬KOSDAQ11,710원30원0.26%57,71110,999,701주1288억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28394800쓰리빌리언KOSDAQ5,350원160원3.08%69,38731,822,553주1702.5억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28395400SK리츠KOSPI5,390원-120원-2.18%322,250301,017,620주1.6조원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28396270넥스트칩KOSDAQ2,000원-60원-2.91%92,26232,887,431주657.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28396300세아메카닉스KOSDAQ4,480원-170원-3.66%578,40326,489,500주1186.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28396470워트KOSDAQ6,450원160원2.54%69,69516,120,000주1039.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28396690미래에셋글로벌리츠KOSPI1,538원40원2.67%56,27139,605,940주609.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28397030에이프릴바이오KOSDAQ18,550원-720원-3.74%314,01527,509,282주5102.9억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28397810애드포러스KOSDAQ7,130원30원0.42%6,7975,160,770주367.9억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28398120에스지헬스케어KOSDAQ1,810원72원4.14%37,34211,841,511주214.3억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28399720가온칩스KOSDAQ44,500원-1,550원-3.37%54,50811,858,844주5277.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28400760NH올원리츠KOSPI2,880원-15원-0.52%58,79754,929,275주1581.9억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28402030코난테크놀로지KOSDAQ14,400원0원0.00%29,93712,517,488주1802.5억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28402340SK스퀘어KOSPI1,028,000원-40,000원-3.75%439,255131,923,998주135.6조원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28402420켈스KONEX1,700원0원0.00%622,348,763주39.9억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28402490그린리소스KOSDAQ6,840원-50원-0.73%55,10416,935,217주1158.3억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28403360라피치KONEX6,100원90원1.50%1,5123,767,635주229.8억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28403490우듬지팜KOSDAQ2,425원20원0.83%53,1499,186,492주222.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28403550쏘카KOSPI11,260원130원1.17%15,00737,939,942주4272억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28403810아이엘로보틱스KONEX2,235원-25원-1.11%259,937,346주222억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28403850더핑크퐁컴퍼니KOSDAQ11,460원0원0.00%33,65114,351,010주1644.6억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28403870HPSPKOSDAQ51,100원600원1.19%2,671,91482,300,000주4.2조원
83,286건 중 38,101–38,150← 이전763 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬