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 12:48:14—2026-08-27056360코위버KOSDAQ5,350원-30원-0.56%61,2939,796,800주524.1억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27056090시지메드텍KOSDAQ1,151원-8원-0.69%451,569103,259,036주1188.5억원
fsc-stock-price2026-08-272026-08-28 12:48:14신한지주2026-08-27055550신한지주KOSPI108,800원1,400원1.30%952,292469,450,239주51조원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054950제이브이엠KOSDAQ23,800원-400원-1.65%8,46412,089,892주2877.3억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054930유신KOSDAQ18,750원220원1.19%16,8163,000,000주562.5억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054800아이디스홀딩스KOSDAQ15,250원70원0.46%69310,347,756주1578억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054670대한뉴팜KOSDAQ5,750원-10원-0.17%5,74214,354,920주825.4억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054540삼영엠텍KOSDAQ6,560원70원1.08%49,55013,000,000주852.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054410케이피티유KOSDAQ3,370원-100원-2.88%16,6705,726,444주192.9억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054220비츠로시스KOSDAQ1,597원32원2.04%15,63312,590,616주201억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27056080유진로봇KOSDAQ12,080원140원1.17%176,39138,235,486주4618.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27055490테이팩스KOSPI15,840원2,330원17.25%95,3074,786,650주758.2억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054940엑사이엔씨KOSDAQ3,345원115원3.56%67,5946,634,709주221.9억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054920한컴위드KOSDAQ3,940원-5원-0.13%125,20728,217,081주1111.7억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054780키이스트KOSDAQ1,380원100원7.81%914,26519,657,793주271.2억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054620APSKOSDAQ3,845원35원0.92%15,23118,394,221주707.2억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054450텔레칩스KOSDAQ9,610원-10원-0.10%28,70215,144,233주1455.3억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054300팬스타엔터프라이즈KOSDAQ1,098원-2원-0.18%133,49657,870,945주635.4억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054210이랜텍KOSDAQ6,850원10원0.15%88,73825,291,210주1732.4억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054090삼진엘앤디KOSDAQ974원26원2.74%37,89324,959,232주243.1억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054040한국컴퓨터KOSDAQ4,530원-55원-1.20%23,18516,071,290주728억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27053950경남제약KOSDAQ1,601원20원1.27%22,14819,619,649주314.1억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27053800안랩KOSDAQ56,900원-100원-0.18%15,41511,126,506주6330.9억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27053690한미글로벌KOSPI22,800원1,950원9.35%2,043,07710,957,550주2498.3억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27053610프로텍KOSDAQ62,900원1,400원2.28%11,4239,000,000주5661억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27053450세코닉스KOSDAQ3,175원-15원-0.47%51,62014,792,803주469.6억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053030바이넥스KOSDAQ7,030원-250원-3.43%69,35632,684,188주2297.6억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27052900KX하이텍KOSDAQ989원-17원-1.69%525,53576,668,090주758.2억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27052790액토즈소프트KOSDAQ4,060원45원1.12%12,33610,924,547주443.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27052770아이톡시KOSDAQ312원0원0.00%014,568,774주45.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27052710아모텍KOSDAQ11,200원-280원-2.44%316,94116,982,546주1902억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054050NH농우바이오KOSDAQ6,800원-30원-0.44%13,33116,030,561주1090억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27053980오상자이엘KOSDAQ2,530원25원1.00%80,07518,982,783주480.2억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27053700삼보모터스KOSDAQ3,990원-60원-1.48%234,65126,715,757주1065.9억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27053620태양KOSDAQ6,890원-90원-1.29%12,8298,600,000주592.5억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27053580웹케시KOSDAQ7,080원-50원-0.70%7,43212,954,436주917.1억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053350이니텍KOSDAQ3,790원-70원-1.81%114,28622,021,065주834.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053080케이엔솔KOSDAQ9,140원0원0.00%35,38612,999,807주1188.1억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053060세동KOSDAQ1,342원9원0.68%15,06417,657,419주236.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053050지에스이KOSDAQ1,873원43원2.35%128,26829,987,597주561.6억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053300한국정보인증KOSDAQ4,950원-20원-0.40%64,22040,591,096주2009.2억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053290NE능률KOSDAQ1,733원-47원-2.64%17,90716,526,307주286.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053280예스24KOSDAQ3,130원-10원-0.32%32,39125,000,000주782.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053270구영테크KOSDAQ2,065원-25원-1.20%35,66327,410,405주566억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053260금강철강KOSDAQ5,400원-20원-0.37%197,93218,720,000주1010.8억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053210스카이라이프KOSPI4,080원25원0.62%11,81247,522,955주1938.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053160프리엠스KOSDAQ9,440원40원0.43%8,9196,000,000주566.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27052960태양3CKONEX3,590원105원3.01%34,887,078주175.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27052860아이앤씨KOSDAQ6,160원110원1.82%79,79017,866,854주1100.5억원
83,286건 중 41,451–41,500← 이전830 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬