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 12:48:29—2026-08-27383220F&FKOSPI63,100원-700원-1.10%73,17138,307,075주2.4조원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27383310에코프로에이치엔KOSDAQ24,400원750원3.17%102,09320,974,932주5117.8억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27383930디티앤씨알오KOSDAQ1,559원-9원-0.57%58,66712,784,128주199.3억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27384470코어라인소프트KOSDAQ2,595원25원0.97%15,52517,946,692주465.7억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27387570파인메딕스KOSDAQ6,200원60원0.98%11,0885,625,900주348.8억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27387690레메디KOSDAQ11,080원-520원-4.48%474,7537,625,791주844.9억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27388050지투파워KOSDAQ10,230원110원1.09%1,261,14718,709,437주1913.9억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27388210씨엠티엑스KOSDAQ74,800원1,600원2.19%25,1449,654,438주7221.5억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27388610지에프씨생명과학KOSDAQ5,170원-290원-5.31%37,5225,325,383주275.3억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27383800LX홀딩스KOSPI8,160원-150원-1.81%66,17976,280,690주6224.5억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27—LX홀딩스1우KOSPI7,630원40원0.53%6521,465,285주111.8억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27391710코닉오토메이션KOSDAQ1,187원-2원-0.17%16,53242,620,470주505.9억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27388720유일로보틱스KOSDAQ68,400원1,400원2.09%16,55111,781,345주8058.4억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27388790라이콤KOSDAQ4,215원70원1.69%332,15530,614,160주1290.3억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27388870파로스아이바이오KOSDAQ5,310원-110원-2.03%40,39912,945,932주687.4억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389020자람테크놀로지KOSDAQ23,250원1,800원8.39%95,6296,905,082주1605.4억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389030지니너스KOSDAQ2,010원-20원-0.99%158,02339,392,271주791.7억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389140포바이포KOSDAQ5,200원10원0.19%38,71214,269,735주742억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389260대명에너지KOSDAQ13,710원-20원-0.15%76,79117,916,325주2456.3억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389470인벤티지랩KOSDAQ29,200원-750원-2.50%45,07413,307,708주3885.8억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389500에스비비테크KOSDAQ39,150원2,000원5.38%83,5316,663,472주2608.7억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389650넥스트바이오메디컬KOSDAQ33,450원-100원-0.30%22,8238,277,286주2768.7억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27389680유디엠텍KOSDAQ1,757원405원29.96%1,428,8668,320,693주146.1억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27390110애니메디솔루션KONEX349원-1원-0.29%3579,697,047주33.8억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27393210토마토시스템KOSDAQ2,305원-35원-1.50%15,86215,614,544주359.9억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27393890더블유씨피KOSDAQ9,740원870원9.81%529,28333,843,144주3296.3억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27393970대진첨단소재KOSDAQ2,825원0원0.00%017,850,820주504.2억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27394280오픈엣지테크놀로지KOSDAQ9,300원50원0.54%72,36926,346,530주2450.2억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27394420리센스메디컬KOSDAQ11,680원280원2.46%110,29210,999,701주1284.7억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27394800쓰리빌리언KOSDAQ5,190원-220원-4.07%186,22131,822,553주1651.5억원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27395400SK리츠KOSPI5,510원-150원-2.65%231,550301,017,620주1.6조원
fsc-stock-price2026-08-272026-08-28 12:48:29—2026-08-27396270넥스트칩KOSDAQ2,060원35원1.73%47,54032,887,431주677.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27418420라온텍KOSDAQ3,875원115원3.06%135,21830,774,558주1192.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27418470KT밀리의서재KOSDAQ9,640원-60원-0.62%15,4968,565,789주825.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27418550제이오KOSDAQ4,620원140원3.13%67,15032,017,673주1479.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27418620E8KOSDAQ438원-18원-3.95%131,65119,850,477주86.9억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27419050삼기에너지솔루션즈KOSDAQ1,583원25원1.60%468,58657,196,240주905.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27419080엔젯KOSDAQ5,700원-30원-0.52%38,56210,871,817주619.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27419120산돌KOSDAQ2,360원-20원-0.84%6,71814,223,089주335.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27419530SAMG엔터KOSDAQ20,100원-50원-0.25%97,69110,207,337주2051.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27419540비스토스KOSDAQ3,300원75원2.33%23,0575,958,253주196.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27420570제이투케이바이오KOSDAQ10,570원160원1.54%56,4815,847,483주618억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27420770기가비스KOSDAQ108,200원3,700원3.54%58,79312,675,758주1.3조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27424760벨로크KOSDAQ2,380원205원9.43%66,01410,054,368주239.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27424960스마트레이더시스템KOSDAQ3,920원10원0.26%6,82816,485,110주646.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27424980마이크로투나노KOSDAQ7,200원-50원-0.69%4,9615,918,890주426.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27425040티이엠씨KOSDAQ9,030원50원0.56%74,98221,922,898주1979.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27425420티에프이KOSDAQ47,550원800원1.71%159,29712,347,181주5871억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27429270시지트로닉스KOSDAQ3,500원150원4.48%25,7866,449,231주225.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27430690한싹KOSDAQ2,500원50원2.04%28,60310,895,304주272.3억원
83,286건 중 42,951–43,000← 이전860 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬