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 12:48:17—2026-08-27086960MDS테크KOSDAQ2,045원25원1.24%226,13642,528,670주869.7억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086900메디톡스KOSDAQ66,900원-1,700원-2.48%24,6817,298,497주4882.6억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086890이수앱지스KOSDAQ3,400원-30원-0.87%27,18140,774,942주1386.3억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086820바이오솔루션KOSDAQ6,810원-200원-2.85%63,73325,924,085주1765.4억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086790하나금융지주KOSPI133,600원400원0.30%599,192274,367,748주36.6조원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086710선진뷰티사이언스KOSDAQ7,870원-260원-3.20%14,28512,203,280주960.3억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086670비엠티KOSDAQ17,190원320원1.90%52,6279,925,885주1706.2억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086520에코프로KOSDAQ92,000원5,000원5.75%1,198,270135,776,152주12.4조원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086450동국제약KOSDAQ18,640원-560원-2.92%333,47545,230,420주8430.9억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086390유니테스트KOSDAQ10,780원380원3.65%131,60321,134,126주2278.2억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086280현대글로비스KOSPI203,500원-1,000원-0.49%138,27675,000,000주15.2조원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086220광동헬스바이오KONEX970원-28원-2.81%18112,687,865주123억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086060진바이오텍KOSDAQ4,720원40원0.85%14,6398,610,587주406.4억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27086040바이오톡스텍KOSDAQ2,430원-55원-2.21%10,28815,958,247주387.7억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27085910네오티스KOSDAQ17,400원700원4.19%237,01513,794,818주2400.2억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27085810알티캐스트KOSDAQ1,683원8원0.48%1,73814,136,953주237.9억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27085670뉴프렉스KOSDAQ2,970원35원1.19%46,83824,500,761주727.6억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27085660차바이오텍KOSDAQ8,100원-160원-1.94%237,88792,972,846주7530.8억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27085620미래에셋생명KOSPI25,950원-3,150원-10.82%410,476135,180,000주3.5조원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27085310엔케이KOSPI9,660원-20원-0.21%2,3787,418,074주716.5억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27084990헬릭스미스KOSDAQ2,970원-25원-0.83%102,79346,092,797주1368.9억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27084870TBH글로벌KOSPI2,290원-10원-0.43%72,00820,458,256주468.4억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27084850아이티엠반도체KOSDAQ8,790원-110원-1.24%16,56022,682,934주1993.8억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27084730팅크웨어KOSDAQ6,650원0원0.00%3,32611,109,424주738.7억원
fsc-stock-price2026-08-272026-08-28 12:48:17—2026-08-27084695대상홀딩스우KOSPI11,990원60원0.50%1,158913,482주109.5억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27072990에이치시티KOSDAQ3,025원-70원-2.26%24,04714,498,206주438.5억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27072950빛샘전자KOSDAQ8,970원290원3.34%407,6918,052,610주722.3억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27072870메가스터디KOSDAQ13,330원-180원-1.33%23,74711,920,959주1589억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27072770멤레이비티KOSDAQ987원78원8.58%1,398,88841,512,098주409.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27072710농심홀딩스KOSPI94,200원-1,200원-1.26%3,5464,637,790주4368.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27072470우리산업홀딩스KOSDAQ2,550원105원4.29%7,45918,887,341주481.6억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27072130유엔젤KOSPI4,905원15원0.31%15,65812,695,454주622.7억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27072020중앙백신KOSDAQ9,230원-70원-0.75%5,2329,256,781주854.4억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27071970HD현대마린엔진KOSPI53,600원700원1.32%73,14033,921,495주1.8조원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27071950코아스KOSPI1,600원10원0.63%47,86714,459,195주231.3억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27071850캐스텍코리아KOSDAQ1,315원-5원-0.38%1,89024,260,938주319억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27071840롯데하이마트KOSPI6,290원-140원-2.18%27,95823,607,712주1484.9억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27071670에이테크솔루션KOSDAQ4,980원30원0.61%6,91710,000,000주498억원
fsc-stock-price2026-08-272026-08-28 12:48:16—2026-08-27071320지역난방공사KOSPI74,600원0원0.00%8,71211,578,744주8637.7억원
fsc-stock-price2026-08-272026-08-28 12:48:15—2026-08-27069510에스텍KOSDAQ12,680원-150원-1.17%3,38010,910,000주1383.3억원
fsc-stock-price2026-08-272026-08-28 12:48:15—2026-08-27069460대호에이엘KOSPI2,660원0원0.00%017,414,390주463.2억원
fsc-stock-price2026-08-272026-08-28 12:48:15—2026-08-27069410엔텔스KOSDAQ2,770원-45원-1.60%6,49810,244,824주283.7억원
fsc-stock-price2026-08-272026-08-28 12:48:15—2026-08-27069330유아이디KOSDAQ1,219원-16원-1.30%181,10716,952,574주206.6억원
fsc-stock-price2026-08-272026-08-28 12:48:15—2026-08-27069080웹젠KOSDAQ10,870원-60원-0.55%65,41430,966,575주3366억원
fsc-stock-price2026-08-272026-08-28 12:48:15—2026-08-27071280로체시스템즈KOSDAQ6,660원-160원-2.35%99,87215,296,603주1018.7억원
fsc-stock-price2026-08-272026-08-28 12:48:15—2026-08-27071200인피니트헬스케어KOSDAQ9,480원-70원-0.73%20,02924,396,458주2312.7억원
fsc-stock-price2026-08-272026-08-28 12:48:15—2026-08-27071090하이스틸KOSPI3,100원0원0.00%114,53320,191,471주625.9억원
fsc-stock-price2026-08-272026-08-28 12:48:15—2026-08-27071055한국금융지주우KOSPI149,200원-100원-0.07%17,3325,858,251주8740.5억원
fsc-stock-price2026-08-272026-08-28 12:48:15—2026-08-27071050한국금융지주KOSPI191,400원200원0.10%111,21855,725,992주10.6조원
fsc-stock-price2026-08-272026-08-28 12:48:15—2026-08-27070960모나용평KOSPI2,110원-70원-3.21%43,25348,133,333주1015.6억원
83,286건 중 40,451–40,500← 이전810 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬