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 12:48:40—2026-08-28204320HL만도KOSPI50,300원-100원-0.20%267,31746,957,120주2.3조원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28204270제이앤티씨KOSDAQ20,250원-750원-3.57%479,87757,848,466주1.1조원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28204020그리티KOSDAQ1,835원5원0.27%11,72219,450,832주356.9억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28203650드림시큐리티KOSDAQ2,125원5원0.24%3,468,936101,704,484주2161.2억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28203450유니온바이오메트릭스KOSDAQ2,525원5원0.20%5,84614,079,007주355.4억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28203400에이비온KOSDAQ676원0원0.00%090,101,304주609억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28202960판도라티비KONEX344원19원5.85%47011,915,582주40.9억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28201490미투온KOSDAQ2,610원125원5.03%2,084,43832,723,726주854억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28200880서연이화KOSPI12,170원30원0.25%26,89127,028,437주3289.3억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28200780비씨월드제약KOSDAQ3,020원5원0.17%3,97510,665,661주322.1억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28200710에이디테크놀로지KOSDAQ25,500원-900원-3.41%51,12213,462,007주3432.8억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28200670휴메딕스KOSDAQ26,250원-50원-0.19%26,34411,229,930주2947.8억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28200580메디쎄이KONEX10,850원-20원-0.18%2,0003,726,079주404.2억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28200470에이팩트KOSDAQ6,030원-80원-1.31%615,40442,362,093주2554.4억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28200350아티스트스튜디오KOSDAQ2,550원-10원-0.39%8,2039,996,025주254.8억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28200230텔콘RF제약KOSDAQ2,250원-10원-0.44%9,8009,482,269주213.3억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28200130콜마비앤에이치KOSDAQ9,600원530원5.84%137,47729,415,558주2823.8억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28199820제일일렉트릭KOSDAQ7,650원-70원-0.91%140,75122,220,000주1699.8억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28199800툴젠KOSDAQ35,800원-450원-1.24%12,2408,997,629주3221.1억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28199730바이오인프라KOSDAQ1,517원-4원-0.26%25,6774,864,367주73.7억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28199550레이저옵텍KOSDAQ3,250원270원9.06%149,18014,845,791주482.4억원
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 12:48:40—2026-08-28199480뱅크웨어글로벌KOSDAQ4,200원365원9.52%928,75810,196,588주428.2억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28199430케이엔알시스템KOSDAQ14,480원-820원-5.36%69,21111,197,043주1621.3억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28199290바이오프로테크KONEX385원0원0.00%017,025,192주65.5억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28199150데이터스트림즈KONEX1,799원-190원-9.55%1,6454,268,613주76.7억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28198940한주라이트메탈KOSDAQ1,308원1원0.08%24,27519,909,760주260.4억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28198440강동씨앤엘KOSDAQ1,336원19원1.44%1,363,56360,931,896주814억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28198080캐프KOSDAQ2,135원15원0.71%22,16521,535,185주459.7억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28197140디지캡KOSDAQ2,390원10원0.42%11,68613,013,154주311억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28196700웹스KOSDAQ1,361원-9원-0.66%26,35914,364,144주195.4억원
fsc-stock-price2026-08-282026-08-31 12:48:40—2026-08-28196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28196450코아시아씨엠KOSDAQ790원0원0.00%045,320,000주358억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28196300HLB펩KOSDAQ4,430원-120원-2.64%4,4109,493,947주420.5억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28196170알테오젠KOSDAQ320,000원8,500원2.73%615,33369,655,133주22.2조원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28195990루트KKOSDAQ1,359원-8원-0.59%12,60016,287,874주221.3억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28195940HK이노엔KOSDAQ43,650원600원1.39%78,24828,329,891주1.2조원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28194700노바렉스KOSDAQ11,740원230원2.00%123,68418,254,848주2143.1억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28194480데브시스터즈KOSDAQ16,950원730원4.50%221,69512,129,150주2055.8억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28194370제이에스코퍼레이션KOSPI13,690원320원2.39%37,66329,016,758주3972.3억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192820코스맥스KOSPI303,000원20,000원7.07%341,10711,349,509주3.4조원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192650드림텍KOSPI6,150원270원4.59%1,149,08365,886,829주4052억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192440슈피겐코리아KOSDAQ30,100원200원0.67%3,9646,216,363주1871.1억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192410오늘이엔엠KOSDAQ5,040원295원6.22%139,89325,185,909주1269.3억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192400쿠쿠홀딩스KOSPI28,200원150원0.53%17,04835,562,185주1조원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28195870해성디에스KOSPI54,000원-1,600원-2.88%43,33917,000,000주9180억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28195500마니커에프앤지KOSDAQ1,845원11원0.60%225,84915,978,000주294.7억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28193250링크드KOSDAQ2,240원50원2.28%50,59913,368,933주299.4억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192390윈하이텍KOSDAQ1,745원-71원-3.91%153,91811,967,246주208.8억원
fsc-stock-price2026-08-282026-08-31 12:48:39—2026-08-28192250케이사인KOSDAQ7,690원110원1.45%32,6047,067,125주543.4억원
83,286건 중 39,401–39,450← 이전789 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬